Wisdomtree Shs WisdomTree Europe Hedged Equity Fund $58.03

up +0.19


23/7/2014 03:59 PM  |  NYSEARCA : HEDJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HEDJ historical data

Date Open High Low Close Volume
7/23/201458.1858.1957.9658.03346,733
7/22/201457.7857.9757.7757.84438,851
7/21/201457.1957.4057.0757.333,428,600
7/18/201457.2557.6857.1957.58167,095
7/17/201457.6257.9757.0457.13410,773
7/16/201458.0358.1057.8258.03358,480
7/15/201457.4957.6057.0957.43452,102
7/14/201457.7157.7857.6057.61263,770
7/11/201457.2157.3557.0157.31566,559
7/10/201457.0557.4456.9457.38579,468
7/9/201457.9858.2657.9458.19311,558
7/8/201458.2858.2857.7957.97550,730
7/7/201458.7758.8558.5358.61304,199
7/3/201459.2659.4959.2259.47327,184
7/2/201458.7358.8258.6558.77318,539
7/1/201458.5758.9558.5058.80625,644
6/30/201458.5358.6858.3458.43343,684
6/27/201458.4358.5858.2358.55221,804
6/26/201458.8058.8058.1158.71515,322
6/25/201458.4858.7958.3858.78538,112
6/24/201459.2659.4158.9859.04514,283
6/20/201460.4960.5760.1760.31231,693
6/19/201460.4860.5060.3460.40428,988
6/18/201459.8660.2659.7860.22297,543
6/17/201459.6459.9559.6059.88343,965
6/16/201459.6559.7659.5159.65401,605
6/13/201459.7459.9859.6559.79255,396
6/12/201459.9260.0359.7259.83351,101
6/11/201460.0560.1759.9460.051,002,640
6/10/201460.3060.4260.1760.39296,907
6/9/201459.9760.2659.9060.25605,172
6/6/201460.0060.1959.9460.19761,173
6/5/201459.8359.8359.4459.76816,030
6/4/201459.0459.3059.0159.302,085,600
6/3/201459.1659.2659.1159.20644,268
6/2/201459.4859.4859.1959.44493,153
5/30/201459.3259.4559.2159.44272,034
5/29/201459.2459.3359.1059.30448,748
5/28/201459.1159.2158.9659.09355,163
5/27/201459.2659.2959.1059.21443,335
5/23/201458.4258.6258.3558.59687,544
5/22/201458.2858.3958.1758.31232,373
5/21/201458.0958.2358.0658.18360,746
5/20/201458.0058.0157.6057.73523,312
5/19/201457.8357.9957.7457.97577,396
5/16/201457.7057.8357.4857.81197,918
5/15/201458.0458.0457.4757.74317,800
5/13/201458.3658.3858.2158.37166,429
5/12/201458.0258.2557.9958.25519,838
5/8/201457.3657.7657.3657.52293,421
5/7/201457.0457.2256.7757.14169,825
5/6/201456.7857.0056.7656.80176,754
5/5/201456.7557.2656.5157.2666,700
5/2/201457.2457.5157.0957.23260,873
5/1/201457.3657.7057.3557.61200,345
4/30/201457.2457.6257.2157.52252,089
4/29/201457.4657.6957.3557.50142,440
4/28/201456.9857.1456.5757.05268,210
4/25/201457.0057.0756.6556.86220,074
4/24/201457.2957.3756.8057.20127,139
4/23/201457.3857.3957.1757.3097,725
4/22/201457.4457.6157.4457.55311,055
4/21/201457.0357.3057.0157.26228,113
4/17/201456.7957.1856.6757.05373,943
4/16/201456.5556.8756.3256.85323,427
4/15/201456.4356.5555.4456.19193,689
4/14/201456.2656.4456.0656.38186,287
4/11/201455.8856.2955.7955.85247,538
4/10/201457.1657.2056.1556.20190,298
4/9/201457.2857.4357.0957.421,027,160
4/8/201456.5056.9756.5056.82107,096
4/7/201457.2557.2656.7456.95166,392
4/4/201457.5657.7657.2157.26301,889
4/3/201457.3857.4957.2457.40175,074
4/2/201456.9457.0856.8857.081,104,030
4/1/201456.9857.0556.8057.03176,573
3/31/201456.6656.7556.3956.55287,239
3/28/201456.3056.6056.3056.51126,311
3/27/201455.7755.9455.6155.90138,488
3/26/201456.0056.0055.6155.66355,908
3/25/201455.1055.4255.0055.3471,709
3/24/201454.8854.8854.2454.59197,271
3/21/201455.0555.2154.5954.65110,906
3/20/201454.4154.8754.3154.8378,791
3/19/201454.8154.9354.1254.41168,119
3/18/201454.5154.9454.4954.78169,817
3/17/201454.0454.3053.9654.23253,504
3/14/201453.3053.8053.2153.53533,220
3/13/201454.6654.6953.3953.47381,623
3/12/201454.3554.7554.1754.63197,231
3/11/201455.3755.5655.0055.04216,380
3/10/201455.4555.5154.9455.42139,455
3/7/201455.9855.9855.4255.74137,766
3/6/201456.1656.2356.0556.16143,889
3/5/201456.0056.1155.8856.04126,630
3/4/201455.8956.0355.8255.96194,029
3/3/201454.9255.0854.5554.75196,190
2/28/201455.8356.2055.6755.94183,222
2/27/201455.8556.1455.7056.14157,988
2/26/201456.1356.2255.9156.02300,549
Trading Center