WisdomTree Europe Hedged Equity Fund (HEDJ)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 45.80 | 45.90 | 45.43 | 45.70 | 45.70 | 107,100 |
| 03 jul 2024 | 45.48 | 45.71 | 45.48 | 45.63 | 45.63 | 78,200 |
| 02 jul 2024 | 44.99 | 45.28 | 44.89 | 45.18 | 45.18 | 217,400 |
| 01 jul 2024 | 45.55 | 45.70 | 45.37 | 45.43 | 45.43 | 50,600 |
| 28 jun 2024 | 45.06 | 45.28 | 45.01 | 45.21 | 45.21 | 44,900 |
| 27 jun 2024 | 45.39 | 45.59 | 45.16 | 45.25 | 45.25 | 327,700 |
| 26 jun 2024 | 45.29 | 45.53 | 45.26 | 45.48 | 45.48 | 107,300 |
| 25 jun 2024 | 45.50 | 45.74 | 45.46 | 45.60 | 45.60 | 268,000 |
| 25 jun 2024 | 1.135 Dividendo | |||||
| 24 jun 2024 | 46.89 | 47.03 | 46.76 | 46.79 | 45.66 | 202,000 |
| 21 jun 2024 | 46.39 | 46.61 | 46.24 | 46.43 | 45.30 | 81,600 |
| 20 jun 2024 | 46.55 | 46.89 | 46.51 | 46.72 | 45.59 | 162,600 |
| 18 jun 2024 | 46.50 | 46.64 | 46.40 | 46.55 | 45.42 | 263,000 |
| 17 jun 2024 | 46.19 | 46.52 | 46.06 | 46.48 | 45.35 | 2,449,400 |
| 14 jun 2024 | 46.08 | 46.26 | 45.87 | 46.01 | 44.89 | 130,000 |
| 13 jun 2024 | 47.23 | 47.38 | 46.76 | 46.90 | 45.76 | 63,800 |
| 12 jun 2024 | 47.57 | 47.88 | 47.56 | 47.59 | 46.44 | 55,500 |
| 11 jun 2024 | 47.28 | 47.48 | 47.00 | 47.24 | 46.09 | 120,700 |
| 10 jun 2024 | 47.40 | 47.75 | 47.32 | 47.65 | 46.49 | 122,200 |
| 07 jun 2024 | 47.65 | 47.96 | 47.61 | 47.62 | 46.46 | 43,200 |
| 06 jun 2024 | 47.79 | 47.93 | 47.73 | 47.90 | 46.74 | 47,700 |
| 05 jun 2024 | 47.66 | 47.77 | 47.37 | 47.75 | 46.59 | 315,900 |
| 04 jun 2024 | 47.16 | 47.32 | 46.84 | 47.01 | 45.87 | 1,500,400 |
| 03 jun 2024 | 47.75 | 48.05 | 47.15 | 47.34 | 46.19 | 220,400 |
| 31 may 2024 | 47.33 | 47.62 | 47.09 | 47.54 | 46.39 | 661,400 |
| 30 may 2024 | 47.32 | 47.59 | 47.24 | 47.41 | 46.26 | 105,100 |
| 29 may 2024 | 47.01 | 47.31 | 46.95 | 47.12 | 45.98 | 45,200 |
| 28 may 2024 | 47.72 | 47.76 | 47.48 | 47.67 | 46.51 | 315,100 |
| 24 may 2024 | 47.57 | 47.84 | 47.53 | 47.78 | 46.62 | 746,900 |
| 23 may 2024 | 47.96 | 48.00 | 47.39 | 47.51 | 46.36 | 85,100 |
| 22 may 2024 | 47.72 | 47.88 | 47.50 | 47.67 | 46.51 | 152,000 |
| 21 may 2024 | 47.79 | 47.88 | 47.66 | 47.87 | 46.71 | 1,235,300 |
| 20 may 2024 | 48.11 | 48.14 | 47.94 | 47.96 | 46.80 | 58,000 |
| 17 may 2024 | 48.02 | 48.14 | 47.92 | 48.09 | 46.92 | 57,300 |
| 16 may 2024 | 48.25 | 48.25 | 47.97 | 48.00 | 46.84 | 127,900 |
| 15 may 2024 | 48.35 | 48.58 | 48.28 | 48.49 | 47.31 | 208,500 |
| 14 may 2024 | 48.14 | 48.37 | 48.07 | 48.35 | 47.18 | 101,500 |
| 13 may 2024 | 47.92 | 48.14 | 47.88 | 48.00 | 46.84 | 47,700 |
| 10 may 2024 | 47.89 | 47.98 | 47.76 | 47.91 | 46.75 | 172,600 |
| 09 may 2024 | 47.48 | 47.71 | 47.48 | 47.61 | 46.46 | 176,000 |
| 08 may 2024 | 47.41 | 47.67 | 47.36 | 47.59 | 46.44 | 115,900 |
| 07 may 2024 | 47.25 | 47.41 | 47.10 | 47.36 | 46.21 | 91,100 |
| 06 may 2024 | 46.84 | 47.09 | 46.75 | 47.09 | 45.95 | 103,900 |
| 03 may 2024 | 46.70 | 46.86 | 46.49 | 46.60 | 45.47 | 89,400 |
| 02 may 2024 | 46.45 | 46.52 | 46.00 | 46.38 | 45.25 | 189,100 |
| 01 may 2024 | 46.43 | 46.70 | 46.15 | 46.24 | 45.12 | 47,000 |
| 30 abr 2024 | 46.89 | 47.07 | 46.51 | 46.55 | 45.42 | 128,800 |
| 29 abr 2024 | 47.77 | 47.80 | 47.64 | 47.78 | 46.62 | 500,500 |
| 26 abr 2024 | 47.52 | 48.10 | 47.52 | 47.75 | 46.59 | 168,600 |
| 25 abr 2024 | 46.86 | 47.21 | 46.69 | 47.14 | 46.00 | 63,400 |
| 24 abr 2024 | 47.59 | 47.61 | 47.35 | 47.44 | 46.29 | 49,300 |
| 23 abr 2024 | 47.39 | 47.62 | 47.28 | 47.56 | 46.41 | 187,300 |
| 22 abr 2024 | 46.99 | 47.27 | 46.94 | 47.14 | 46.00 | 261,900 |
| 19 abr 2024 | 46.67 | 46.76 | 46.40 | 46.51 | 45.38 | 124,400 |
| 18 abr 2024 | 46.63 | 46.87 | 46.57 | 46.63 | 45.50 | 31,600 |
| 17 abr 2024 | 46.98 | 46.98 | 46.44 | 46.53 | 45.40 | 114,400 |
| 16 abr 2024 | 46.57 | 46.72 | 46.37 | 46.63 | 45.50 | 142,800 |
| 15 abr 2024 | 47.51 | 47.64 | 46.79 | 46.81 | 45.67 | 222,300 |
| 12 abr 2024 | 47.03 | 47.15 | 46.65 | 46.89 | 45.75 | 187,500 |
| 11 abr 2024 | 47.37 | 47.47 | 46.90 | 47.36 | 46.21 | 110,300 |
| 10 abr 2024 | 47.16 | 47.70 | 47.13 | 47.34 | 46.19 | 447,100 |
| 09 abr 2024 | 47.66 | 47.73 | 47.26 | 47.45 | 46.30 | 389,700 |
| 08 abr 2024 | 47.73 | 47.76 | 47.53 | 47.63 | 46.47 | 102,800 |
| 05 abr 2024 | 47.40 | 47.53 | 47.30 | 47.32 | 46.17 | 39,100 |
| 04 abr 2024 | 48.08 | 48.08 | 47.28 | 47.30 | 46.15 | 154,600 |
| 03 abr 2024 | 47.73 | 47.96 | 47.68 | 47.81 | 46.65 | 213,400 |
| 02 abr 2024 | 47.88 | 47.95 | 47.66 | 47.77 | 46.61 | 649,100 |
| 01 abr 2024 | 48.34 | 48.75 | 48.34 | 48.49 | 47.31 | 72,000 |
| 28 mar 2024 | 48.34 | 48.48 | 48.26 | 48.30 | 47.13 | 124,500 |
| 27 mar 2024 | 48.31 | 48.45 | 48.18 | 48.38 | 47.21 | 103,500 |
| 26 mar 2024 | 48.03 | 48.21 | 47.97 | 47.97 | 46.81 | 897,100 |
| 25 mar 2024 | 47.85 | 48.13 | 47.76 | 47.90 | 46.74 | 143,600 |
| 22 mar 2024 | 47.84 | 48.07 | 47.77 | 47.95 | 46.79 | 108,500 |
| 21 mar 2024 | 47.77 | 47.93 | 47.74 | 47.80 | 46.64 | 147,000 |
| 20 mar 2024 | 47.41 | 47.87 | 47.37 | 47.87 | 46.71 | 67,000 |
| 19 mar 2024 | 47.29 | 47.59 | 47.26 | 47.39 | 46.24 | 89,100 |
| 18 mar 2024 | 47.48 | 47.52 | 47.19 | 47.19 | 46.05 | 86,200 |
| 15 mar 2024 | 47.47 | 47.59 | 47.27 | 47.44 | 46.29 | 103,900 |
| 14 mar 2024 | 47.38 | 47.44 | 46.97 | 47.16 | 46.02 | 24,700 |
| 13 mar 2024 | 47.42 | 47.54 | 47.27 | 47.34 | 46.19 | 47,000 |
| 12 mar 2024 | 46.97 | 47.45 | 46.81 | 47.45 | 46.30 | 57,000 |
| 11 mar 2024 | 46.78 | 46.87 | 46.61 | 46.73 | 45.60 | 56,900 |
| 08 mar 2024 | 47.18 | 47.19 | 46.75 | 46.76 | 45.63 | 95,300 |
| 07 mar 2024 | 46.98 | 47.26 | 46.97 | 47.15 | 46.01 | 215,700 |
| 06 mar 2024 | 46.65 | 46.81 | 46.59 | 46.70 | 45.57 | 195,100 |
| 05 mar 2024 | 46.61 | 46.62 | 46.23 | 46.35 | 45.23 | 982,900 |
| 04 mar 2024 | 46.49 | 46.63 | 46.39 | 46.58 | 45.45 | 369,500 |
| 01 mar 2024 | 46.47 | 46.63 | 46.30 | 46.58 | 45.45 | 768,000 |
| 29 feb 2024 | 46.28 | 46.37 | 46.04 | 46.32 | 45.20 | 86,000 |
| 28 feb 2024 | 46.39 | 46.42 | 46.17 | 46.20 | 45.08 | 48,300 |
| 27 feb 2024 | 46.21 | 46.37 | 46.18 | 46.19 | 45.07 | 147,200 |
| 26 feb 2024 | 46.24 | 46.41 | 46.09 | 46.20 | 45.08 | 550,700 |
| 23 feb 2024 | 46.35 | 46.49 | 46.21 | 46.27 | 45.15 | 2,250,500 |
| 22 feb 2024 | 46.21 | 46.34 | 46.02 | 46.28 | 45.16 | 147,000 |
| 21 feb 2024 | 45.30 | 45.62 | 45.27 | 45.62 | 44.51 | 99,900 |
| 20 feb 2024 | 45.18 | 45.39 | 45.06 | 45.22 | 44.12 | 70,500 |
| 16 feb 2024 | 45.33 | 45.45 | 45.14 | 45.18 | 44.08 | 53,900 |
| 15 feb 2024 | 44.96 | 45.38 | 44.94 | 45.22 | 44.12 | 267,200 |
| 14 feb 2024 | 44.51 | 44.87 | 44.48 | 44.66 | 43.58 | 58,500 |
| 13 feb 2024 | 44.51 | 44.56 | 44.21 | 44.33 | 43.25 | 111,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.