WisdomTree Europe Hedged Equity Fund (HEDJ) Historical Stock Data
47.14 ↓0.30 (-0.63%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HEDJ is down -0.11% a day on average. There have been 14 days where WisdomTree Europe Hedged Equity Fund closed green and 16 days where HEDJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 46.86 | 47.14 | ↑$0.28 (0.60%) | 46.69 | 47.21 | 63.36K |
| 2024-04-24 | 47.59 | 47.44 | ↓$0.15 (-0.32%) | 47.35 | 47.61 | 49.28K |
| 2024-04-23 | 47.39 | 47.56 | ↑$0.17 (0.36%) | 47.28 | 47.62 | 187.25K |
| 2024-04-22 | 46.99 | 47.14 | ↑$0.15 (0.32%) | 46.94 | 47.27 | 261.90K |
| 2024-04-19 | 46.67 | 46.51 | ↓$0.16 (-0.34%) | 46.40 | 46.76 | 124.44K |
| 2024-04-18 | 46.63 | 46.63 | ↑$0.00 (0.00%) | 46.57 | 46.87 | 31.59K |
| 2024-04-17 | 46.98 | 46.53 | ↓$0.45 (-0.96%) | 46.44 | 46.98 | 114.40K |
| 2024-04-16 | 46.57 | 46.63 | ↑$0.06 (0.13%) | 46.37 | 46.72 | 142.82K |
| 2024-04-15 | 47.51 | 46.81 | ↓$0.70 (-1.47%) | 46.79 | 47.63 | 222.27K |
| 2024-04-12 | 47.03 | 46.89 | ↓$0.14 (-0.30%) | 46.65 | 47.15 | 187.49K |
| 2024-04-11 | 47.37 | 47.36 | ↓$0.01 (-0.02%) | 46.92 | 47.47 | 110.28K |
| 2024-04-10 | 47.16 | 47.34 | ↑$0.18 (0.38%) | 47.13 | 47.70 | 447.06K |
| 2024-04-09 | 47.66 | 47.45 | ↓$0.21 (-0.44%) | 47.26 | 47.73 | 389.73K |
| 2024-04-08 | 47.73 | 47.63 | ↓$0.10 (-0.21%) | 47.53 | 47.76 | 102.81K |
| 2024-04-05 | 47.40 | 47.32 | ↓$0.08 (-0.17%) | 47.30 | 47.53 | 39.13K |
| 2024-04-04 | 48.08 | 47.30 | ↓$0.78 (-1.62%) | 47.28 | 48.08 | 154.64K |
| 2024-04-03 | 47.73 | 47.81 | ↑$0.08 (0.17%) | 47.68 | 47.96 | 213.43K |
| 2024-04-02 | 47.88 | 47.77 | ↓$0.11 (-0.23%) | 47.66 | 47.95 | 649.09K |
| 2024-04-01 | 48.34 | 48.49 | ↑$0.15 (0.31%) | 48.34 | 48.75 | 72K |
| 2024-03-28 | 48.34 | 48.30 | ↓$0.04 (-0.08%) | 48.26 | 48.48 | 124.53K |
| 2024-03-27 | 48.31 | 48.38 | ↑$0.07 (0.14%) | 48.19 | 48.45 | 103.53K |
| 2024-03-26 | 48.03 | 47.97 | ↓$0.06 (-0.12%) | 47.97 | 48.21 | 897.09K |
| 2024-03-25 | 47.85 | 47.90 | ↑$0.05 (0.10%) | 47.82 | 48.13 | 143.63K |
| 2024-03-22 | 47.84 | 47.95 | ↑$0.11 (0.23%) | 47.77 | 48.07 | 108.55K |
| 2024-03-21 | 47.77 | 47.80 | ↑$0.03 (0.06%) | 47.74 | 47.93 | 147.04K |
| 2024-03-20 | 47.41 | 47.87 | ↑$0.46 (0.97%) | 47.37 | 47.87 | 66.98K |
| 2024-03-19 | 47.29 | 47.39 | ↑$0.10 (0.21%) | 47.26 | 47.59 | 89.14K |
| 2024-03-18 | 47.48 | 47.19 | ↓$0.29 (-0.61%) | 47.19 | 47.52 | 86.20K |
| 2024-03-15 | 47.47 | 47.44 | ↓$0.03 (-0.06%) | 47.27 | 47.59 | 103.87K |
| 2024-03-14 | 47.38 | 47.16 | ↓$0.22 (-0.46%) | 46.97 | 47.44 | 24.74K |
Create an account or log in to view more rows.
$HEDJ rocket fuel tanks are full. Gonna shoot to the stars
$HEDJ just go up
$HEDJ search and destroy bears!!
$HEDJ love cooking these little bears on here
$HEDJ buying time
added
$HEDJ don’t be boring today beast
$HEDJ upupup!
$HEDJ Ride this train. You won't regret.
$HEDJ time will come
$HEDJ There is nothing wrong with a decent pullback