HEDJ - WisdomTree Europe Hedged Equity Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20190.0067.6766.7066.7566.7519,388
Sep 20, 201967.5567.6767.2467.2567.25389,700
Sep 19, 201967.4067.5367.3067.3067.30222,500
Sep 18, 201967.1767.3266.9967.2267.22172,500
Sep 17, 201966.9267.2666.9167.2667.26218,000
Sep 16, 201967.4067.5867.3367.3667.36256,200
Sep 13, 201968.0068.1167.8767.9367.93337,800
Sep 12, 201967.5467.8267.2267.7467.74427,700
Sep 11, 201967.1167.3967.0867.3967.39241,700
Sep 10, 201966.8267.1066.6767.0167.01411,200
Sep 09, 201966.6466.7566.5166.7566.75392,700
Sep 06, 201966.4766.5766.3966.4266.42207,700
Sep 05, 201966.2566.4066.1766.2766.27388,500
Sep 04, 201965.5465.7465.5165.7165.71323,000
Sep 03, 201964.9565.1364.6665.0165.01355,700
Aug 30, 201965.2465.3364.8365.1265.12401,700
Aug 29, 201964.6564.7564.2264.6364.63335,800
Aug 28, 201963.4263.8963.2363.8563.85452,900
Aug 27, 201964.0864.1763.6463.7263.72417,500
Aug 26, 201963.6563.7863.3363.6963.69201,100
Aug 23, 201964.0364.3962.9262.9462.94366,000
Aug 22, 201964.5864.7064.0864.3064.30355,400
Aug 21, 201964.5664.5964.3764.4164.41447,700
Aug 20, 201963.7463.7663.3563.3963.39341,500
Aug 19, 201964.0564.1163.8163.8763.87556,300
Aug 16, 201962.7463.2362.7463.2263.22304,400
Aug 15, 201962.1662.5661.8762.1762.17328,200
Aug 14, 201962.7162.8562.3262.3462.34743,200
Aug 13, 201962.9064.4062.8464.1164.11267,200
Aug 12, 201963.5863.8263.2063.3463.34315,700
Aug 09, 201964.1964.2963.7964.1464.14518,600
Aug 08, 201964.2664.6364.0664.5164.51486,700
Aug 07, 201962.9363.7562.7063.6963.69485,800
Aug 06, 201963.4963.6162.8363.2863.28552,600
Aug 05, 201963.6463.6562.5962.9462.94789,900
Aug 02, 201965.4065.4564.6164.9564.95803,400
Aug 01, 201966.4366.9465.5865.8265.82624,900
Jul 31, 201966.3566.5865.7466.2466.24336,000
Jul 30, 201966.3666.3866.0866.1866.18173,200
Jul 29, 201967.7167.7267.5367.5567.55137,500
Jul 26, 201967.5267.7267.5267.6767.67243,700
Jul 25, 201967.8967.8967.2267.4267.42351,100
Jul 24, 201967.7768.0767.7768.0368.03571,100
Jul 23, 201967.5867.8467.5767.8167.81508,800
Jul 22, 201966.5066.6066.3766.5366.53188,400
Jul 19, 201966.2766.3566.0566.1366.13515,300
Jul 18, 201966.0666.1765.8366.0466.04790,900
Jul 17, 201966.7966.7966.2666.2666.26232,400
Jul 16, 201966.6266.8966.6166.6766.67208,000
Jul 15, 201966.3566.4866.2666.4366.43448,300
Jul 12, 201966.2866.3165.9866.1266.12266,800
Jul 11, 201966.4366.4666.0166.1266.12210,400
Jul 10, 201966.5566.7266.2866.3566.35354,700
Jul 09, 201966.2966.5766.2966.5566.55255,000
Jul 08, 201966.8967.0266.7866.8666.861,228,100
Jul 05, 201967.2167.3366.9667.2967.29268,600
Jul 03, 201967.4067.6167.4067.6167.61184,000
Jul 02, 201966.7166.9366.6866.9266.92362,500
Jul 01, 201966.9766.9766.6666.8666.86348,300
Jun 28, 201965.9366.2665.9366.1766.17224,100
Jun 27, 201965.5765.7065.5365.5765.57429,300
Jun 26, 201965.5865.6265.3565.3865.38326,900
Jun 25, 201965.6065.6065.2065.2065.20218,500
Jun 24, 201965.7965.8365.5765.5865.58255,200
Jun 24, 20191.065 Dividend
Jun 21, 201966.9667.0966.7966.7965.72301,500
Jun 20, 201967.4367.5167.0767.3166.24229,500
Jun 19, 201966.8866.9766.7466.9365.86240,600
Jun 18, 201966.2966.7766.2766.6865.62418,800
Jun 17, 201965.2565.5665.2265.3764.33246,700
Jun 14, 201965.3265.4365.1065.3964.35125,400
Jun 13, 201965.7865.8465.5765.7064.65274,200
Jun 12, 201965.7065.8565.6765.6864.63277,600
Jun 11, 201966.1266.1865.7065.8464.79202,300
Jun 10, 201965.4365.6165.3665.4364.39140,300
Jun 07, 201965.0065.5465.0065.2564.21364,900
Jun 06, 201964.5964.7464.2764.5363.50226,800
Jun 05, 201964.5464.6664.3264.6363.60223,100
Jun 04, 201964.3664.4964.1764.4863.45553,900
Jun 03, 201963.4463.7363.2363.4562.44398,700
May 31, 201963.1963.5763.0863.3662.35421,000
May 30, 201964.0464.4464.0464.4463.41110,200
May 29, 201963.7763.9563.6063.9062.88253,900
May 28, 201964.8064.9664.3764.3763.34250,700
May 24, 201964.7964.9164.5564.7463.71152,100
May 23, 201964.4464.5264.1064.2463.22238,100
May 22, 201964.8465.2064.8465.0964.05439,300
May 21, 201965.1065.1564.9465.1064.06380,500
May 20, 201964.6764.9264.5064.6963.66588,800
May 17, 201965.3665.7865.3665.4464.40246,300
May 16, 201965.2266.0365.2265.8664.81250,600
May 15, 201964.0365.1263.9964.9963.95576,300
May 14, 201964.2064.6964.1864.5163.48265,100
May 13, 201963.6963.9463.5663.6562.64251,300
May 10, 201964.9065.4664.4865.3664.32953,600
May 09, 201964.7865.1764.4865.0864.04415,800
May 08, 201965.5465.9265.4665.7264.671,167,800
May 07, 201965.9165.9965.1065.3064.26385,500
May 06, 201965.9766.7265.9766.6865.62228,900
May 03, 201967.2367.3667.0667.3566.28357,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...