Advertisement
U.S. Markets closed
S&P Futures
5,886.50 -0.50 (-0.01%) Dow Futures
43,482.00 -29.00 (-0.07%) Nasdaq Futures
20,376.25 +8.25 (+0.04%) Russell 2000 Futures
2,294.10 -3.60 (-0.16%) Crude Oil
70.91 +0.24 (+0.34%) Gold
2,722.80 +15.30 (+0.57%)
WisdomTree Europe Hedged Equity Fund (HEDJ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 03:59PM EDT
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 44.38 | 44.44 | 44.08 | 44.14 | 44.14 | 168,000 |
| Oct 16, 2024 | 44.08 | 44.12 | 43.98 | 44.03 | 44.03 | 37,300 |
| Oct 15, 2024 | 44.65 | 44.67 | 43.98 | 44.03 | 44.03 | 574,900 |
| Oct 14, 2024 | 44.57 | 44.98 | 44.52 | 44.98 | 44.98 | 29,700 |
| Oct 11, 2024 | 44.31 | 44.61 | 44.31 | 44.48 | 44.48 | 27,500 |
| Oct 10, 2024 | 44.43 | 44.44 | 44.21 | 44.35 | 44.35 | 32,000 |
| Oct 09, 2024 | 44.17 | 44.63 | 44.13 | 44.49 | 44.49 | 28,800 |
| Oct 08, 2024 | 44.22 | 44.24 | 44.06 | 44.14 | 44.14 | 44,000 |
| Oct 07, 2024 | 44.41 | 44.52 | 44.13 | 44.26 | 44.26 | 174,400 |
| Oct 04, 2024 | 44.31 | 44.54 | 44.26 | 44.46 | 44.46 | 24,800 |
| Oct 03, 2024 | 43.99 | 44.11 | 43.53 | 43.89 | 43.89 | 237,000 |
| Oct 02, 2024 | 44.24 | 44.39 | 44.15 | 44.27 | 44.27 | 54,400 |
| Oct 01, 2024 | 44.84 | 44.90 | 44.11 | 44.26 | 44.26 | 64,000 |
| Sep 30, 2024 | 44.99 | 44.99 | 44.67 | 44.90 | 44.90 | 117,600 |
| Sep 27, 2024 | 45.64 | 45.83 | 45.17 | 45.50 | 45.50 | 42,000 |
| Sep 26, 2024 | 45.23 | 45.51 | 45.04 | 45.42 | 45.42 | 37,800 |
| Sep 25, 2024 | 44.28 | 44.32 | 44.11 | 44.22 | 44.22 | 55,100 |
| Sep 24, 2024 | 44.22 | 44.36 | 44.17 | 44.29 | 44.29 | 31,200 |
| Sep 23, 2024 | 43.82 | 43.98 | 43.75 | 43.90 | 43.90 | 71,800 |
| Sep 20, 2024 | 43.90 | 43.96 | 43.50 | 43.59 | 43.59 | 44,700 |
| Sep 19, 2024 | 44.38 | 44.59 | 44.22 | 44.32 | 44.32 | 28,500 |
| Sep 18, 2024 | 43.63 | 43.87 | 43.46 | 43.60 | 43.60 | 27,900 |
| Sep 17, 2024 | 43.78 | 43.87 | 43.02 | 43.50 | 43.50 | 29,000 |
| Sep 16, 2024 | 43.43 | 43.62 | 43.35 | 43.61 | 43.61 | 53,300 |
| Sep 13, 2024 | 43.35 | 43.62 | 43.35 | 43.51 | 43.51 | 284,300 |
| Sep 12, 2024 | 42.96 | 43.41 | 42.88 | 43.26 | 43.26 | 69,300 |
| Sep 11, 2024 | 43.01 | 43.27 | 42.56 | 43.13 | 43.13 | 182,500 |
| Sep 10, 2024 | 43.00 | 43.00 | 42.34 | 42.88 | 42.88 | 71,400 |
| Sep 09, 2024 | 43.16 | 43.44 | 42.94 | 43.32 | 43.32 | 93,300 |
| Sep 06, 2024 | 43.57 | 43.71 | 42.58 | 42.67 | 42.67 | 64,400 |
| Sep 05, 2024 | 43.76 | 43.94 | 43.51 | 43.56 | 43.56 | 67,500 |
| Sep 04, 2024 | 43.82 | 44.08 | 43.72 | 43.76 | 43.76 | 94,600 |
| Sep 03, 2024 | 44.70 | 44.73 | 44.14 | 44.14 | 44.14 | 32,600 |
| Aug 30, 2024 | 45.00 | 45.08 | 44.80 | 44.98 | 44.98 | 17,800 |
| Aug 29, 2024 | 44.97 | 45.09 | 44.75 | 44.77 | 44.77 | 46,900 |
| Aug 28, 2024 | 44.59 | 44.78 | 44.39 | 44.56 | 44.56 | 82,000 |
| Aug 27, 2024 | 44.46 | 44.61 | 44.34 | 44.61 | 44.61 | 130,000 |
| Aug 26, 2024 | 44.32 | 44.48 | 44.17 | 44.25 | 44.25 | 55,300 |
| Aug 23, 2024 | 44.24 | 44.48 | 44.21 | 44.34 | 44.34 | 26,900 |
| Aug 22, 2024 | 44.22 | 44.26 | 43.91 | 44.10 | 44.10 | 21,300 |
| Aug 21, 2024 | 44.09 | 44.23 | 43.99 | 44.11 | 44.11 | 54,600 |
| Aug 20, 2024 | 43.90 | 44.04 | 43.70 | 43.76 | 43.76 | 60,200 |
| Aug 19, 2024 | 43.87 | 44.08 | 43.85 | 43.99 | 43.99 | 90,100 |
| Aug 16, 2024 | 43.48 | 43.76 | 43.45 | 43.76 | 43.76 | 47,800 |
| Aug 15, 2024 | 43.38 | 43.71 | 43.38 | 43.71 | 43.71 | 72,500 |
| Aug 14, 2024 | 42.75 | 42.89 | 42.60 | 42.79 | 42.79 | 83,600 |
| Aug 13, 2024 | 42.30 | 42.64 | 42.25 | 42.51 | 42.51 | 84,300 |
| Aug 12, 2024 | 42.37 | 42.53 | 42.19 | 42.20 | 42.20 | 177,100 |
| Aug 09, 2024 | 42.21 | 42.50 | 42.13 | 42.42 | 42.42 | 213,100 |
| Aug 08, 2024 | 42.29 | 42.54 | 42.21 | 42.48 | 42.48 | 108,000 |
| Aug 07, 2024 | 42.35 | 42.47 | 41.73 | 41.73 | 41.73 | 105,600 |
| Aug 06, 2024 | 41.32 | 41.90 | 41.27 | 41.70 | 41.70 | 401,200 |
| Aug 05, 2024 | 40.93 | 41.86 | 40.83 | 41.58 | 41.58 | 526,200 |
| Aug 02, 2024 | 42.58 | 42.76 | 42.14 | 42.47 | 42.47 | 381,200 |
| Aug 01, 2024 | 43.99 | 44.12 | 43.11 | 43.30 | 43.30 | 92,300 |
| Jul 31, 2024 | 44.36 | 44.53 | 44.21 | 44.28 | 44.28 | 257,600 |
| Jul 30, 2024 | 44.44 | 44.66 | 44.21 | 44.27 | 44.27 | 59,700 |
| Jul 29, 2024 | 44.24 | 44.33 | 43.94 | 44.24 | 44.24 | 426,100 |
| Jul 26, 2024 | 44.46 | 44.73 | 44.44 | 44.66 | 44.66 | 64,800 |
| Jul 25, 2024 | 44.21 | 44.56 | 43.92 | 44.37 | 44.37 | 101,300 |
| Jul 24, 2024 | 45.23 | 45.39 | 44.81 | 44.84 | 44.84 | 458,200 |
| Jul 23, 2024 | 45.64 | 45.76 | 45.39 | 45.50 | 45.50 | 92,000 |
| Jul 22, 2024 | 45.64 | 45.86 | 45.49 | 45.76 | 45.76 | 237,400 |
| Jul 19, 2024 | 45.05 | 45.08 | 44.85 | 44.95 | 44.95 | 389,300 |
| Jul 18, 2024 | 45.75 | 45.80 | 45.13 | 45.41 | 45.41 | 98,300 |
| Jul 17, 2024 | 45.29 | 45.45 | 45.21 | 45.25 | 45.25 | 107,700 |
| Jul 16, 2024 | 45.55 | 45.90 | 45.45 | 45.71 | 45.71 | 548,500 |
| Jul 15, 2024 | 46.06 | 46.12 | 45.72 | 45.78 | 45.78 | 124,200 |
| Jul 12, 2024 | 46.17 | 46.52 | 46.06 | 46.45 | 46.45 | 223,200 |
| Jul 11, 2024 | 45.91 | 46.00 | 45.79 | 45.92 | 45.92 | 334,500 |
| Jul 10, 2024 | 45.45 | 45.79 | 45.40 | 45.78 | 45.78 | 72,200 |
| Jul 09, 2024 | 45.26 | 45.32 | 45.00 | 45.04 | 45.04 | 273,100 |
| Jul 08, 2024 | 45.78 | 45.80 | 45.43 | 45.49 | 45.49 | 79,000 |
| Jul 05, 2024 | 45.80 | 45.90 | 45.43 | 45.70 | 45.70 | 107,100 |
| Jul 03, 2024 | 45.48 | 45.71 | 45.48 | 45.63 | 45.63 | 78,200 |
| Jul 02, 2024 | 44.99 | 45.28 | 44.89 | 45.18 | 45.18 | 217,400 |
| Jul 01, 2024 | 45.55 | 45.70 | 45.37 | 45.43 | 45.43 | 50,600 |
| Jun 28, 2024 | 45.06 | 45.28 | 45.01 | 45.21 | 45.21 | 44,900 |
| Jun 27, 2024 | 45.39 | 45.59 | 45.16 | 45.25 | 45.25 | 327,700 |
| Jun 26, 2024 | 45.29 | 45.53 | 45.26 | 45.48 | 45.48 | 107,300 |
| Jun 25, 2024 | 45.50 | 45.74 | 45.46 | 45.60 | 45.60 | 268,000 |
| Jun 24, 2024 | 46.89 | 47.03 | 46.76 | 46.79 | 46.79 | 202,000 |
| Jun 21, 2024 | 46.39 | 46.61 | 46.24 | 46.43 | 46.43 | 81,600 |
| Jun 20, 2024 | 46.55 | 46.89 | 46.51 | 46.72 | 46.72 | 162,600 |
| Jun 18, 2024 | 46.50 | 46.64 | 46.40 | 46.55 | 46.55 | 263,000 |
| Jun 17, 2024 | 46.19 | 46.52 | 46.06 | 46.48 | 46.48 | 2,449,400 |
| Jun 14, 2024 | 46.08 | 46.26 | 45.87 | 46.01 | 46.01 | 130,000 |
| Jun 13, 2024 | 47.23 | 47.38 | 46.76 | 46.90 | 46.90 | 63,800 |
| Jun 12, 2024 | 47.57 | 47.88 | 47.56 | 47.59 | 47.59 | 55,500 |
| Jun 11, 2024 | 47.28 | 47.48 | 47.00 | 47.24 | 47.24 | 120,700 |
| Jun 10, 2024 | 47.40 | 47.75 | 47.32 | 47.65 | 47.65 | 122,200 |
| Jun 07, 2024 | 47.65 | 47.96 | 47.61 | 47.62 | 47.62 | 43,200 |
| Jun 06, 2024 | 47.79 | 47.93 | 47.73 | 47.90 | 47.90 | 47,700 |
| Jun 05, 2024 | 47.66 | 47.77 | 47.37 | 47.75 | 47.75 | 315,900 |
| Jun 04, 2024 | 47.16 | 47.32 | 46.84 | 47.01 | 47.01 | 1,500,400 |
| Jun 03, 2024 | 47.75 | 48.05 | 47.15 | 47.34 | 47.34 | 220,400 |
| May 31, 2024 | 47.33 | 47.62 | 47.09 | 47.54 | 47.54 | 661,400 |
| May 30, 2024 | 47.32 | 47.59 | 47.24 | 47.41 | 47.41 | 105,100 |
| May 29, 2024 | 47.01 | 47.31 | 46.95 | 47.12 | 47.12 | 45,200 |
| May 28, 2024 | 47.72 | 47.76 | 47.48 | 47.67 | 47.67 | 315,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.