Quantcast

WisdomTree International Hedged Equity Fund Historical Stock Prices

(ETF)
HEDJ 
$66.68
*  
1.31
2%
Get HEDJ Alerts
*Delayed - data as of Jun. 18, 2019  -  Find a broker to begin trading HEDJ now


Community Rating:
View:    HEDJ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2019 TO 18-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 66.30 66.77 66.265 66.68 413,698
06/18/2019 66.29 66.77 66.265 66.68 418,806
06/17/2019 65.25 65.56 65.22 65.37 246,690
06/14/2019 65.32 65.43 65.1 65.39 125,412
06/13/2019 65.78 65.84 65.57 65.7 274,201
06/12/2019 65.7 65.845 65.665 65.68 277,592
06/11/2019 66.12 66.18 65.7 65.84 202,307
06/10/2019 65.43 65.6099 65.36 65.43 140,271
06/07/2019 65 65.535 65 65.25 364,935
06/06/2019 64.59 64.7414 64.27 64.53 226,752
06/05/2019 64.54 64.66 64.32 64.63 223,117
06/04/2019 64.36 64.485 64.17 64.48 553,871
06/03/2019 63.44 63.73 63.23 63.45 398,696
05/31/2019 63.19 63.57 63.08 63.36 420,951
05/30/2019 64.04 64.445 64.04 64.44 110,151
05/29/2019 63.77 63.95 63.6 63.9 253,936
05/28/2019 64.8 64.96 64.37 64.37 250,651
05/24/2019 64.79 64.91 64.545 64.74 152,056
05/23/2019 64.44 64.5151 64.095 64.24 238,111
05/22/2019 64.84 65.2 64.84 65.09 439,349
05/21/2019 65.1 65.15 64.94 65.1 380,452
05/20/2019 64.67 64.92 64.5 64.69 588,802
05/17/2019 65.36 65.78 65.36 65.44 246,268
05/16/2019 65.22 66.025 65.22 65.86 250,600
05/15/2019 64.03 65.12 63.99 64.99 576,340
05/14/2019 64.2 64.685 64.18 64.51 265,146
05/13/2019 63.69 63.94 63.56 63.65 251,300
05/10/2019 64.9 65.46 64.48 65.36 953,597
05/09/2019 64.78 65.17 64.48 65.08 415,834
05/08/2019 65.54 65.92 65.46 65.72 1,167,823
05/07/2019 65.91 65.99 65.1001 65.3 385,514
05/06/2019 65.97 66.715 65.97 66.68 228,934
05/03/2019 67.23 67.36 67.06 67.35 357,101
05/02/2019 67.13 67.16 66.79 66.95 465,524
05/01/2019 67.59 67.7 67.2 67.2 408,135
04/30/2019 67.25 67.66 67.16 67.63 247,484
04/29/2019 67.19 67.445 67.18 67.4 453,718
04/26/2019 67.03 67.09 66.9 67.06 190,501
04/25/2019 66.77 66.8666 66.54 66.83 303,821
04/24/2019 66.98 67.05 66.845 66.97 242,778
04/23/2019 66.93 67.21 66.905 67.14 554,444
04/22/2019 67.15 67.27 67.08 67.1 237,838
04/18/2019 67.11 67.29 67.03 67.22 258,017
04/17/2019 66.88 66.95 66.69 66.83 255,784
04/16/2019 66.43 66.53 66.395 66.46 249,294
04/15/2019 66.24 66.28 66.0934 66.2 249,922
04/12/2019 66.12 66.3 66.07 66.3 164,560
04/11/2019 65.83 65.96 65.73 65.84 248,499
04/10/2019 65.49 65.6 65.35 65.57 548,552
04/09/2019 65.31 65.435 65.22 65.25 323,219
04/08/2019 65.73 65.74 65.57 65.64 232,329
04/05/2019 65.77 66.03 65.77 65.94 442,056
04/04/2019 65.68 65.86 65.67 65.77 293,290
04/03/2019 65.43 65.68 65.35 65.54 389,740
04/02/2019 64.9 65.19 64.86 65.14 524,678
04/01/2019 64.44 64.855 64.42 64.84 804,919
03/29/2019 63.84 63.985 63.55 63.91 520,619
03/28/2019 63.49 63.66 63.1826 63.46 388,204
03/27/2019 63.69 63.83 63.13 63.53 930,798
03/26/2019 63.25 63.4 63.14 63.33 380,640
03/25/2019 62.82 63.0199 62.7 62.9 511,933
03/22/2019 63.52 63.68 62.9 62.91 676,695
03/21/2019 64.14 64.62 64.11 64.62 629,681
03/20/2019 64.59 64.75 64.38 64.45 570,735
03/19/2019 65.28 65.36 64.87 64.99 469,679
03/18/2019 64.54 64.65 64.415 64.63 241,443
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio