Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Japan Divd Hedged Fund (NY: JHDG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 22.15 22.42 22.15 22.42 11,288 +1.03(+4.81%)
Jan 28, 2016 21.39 21.39 21.39 21.39 212 +0.24(+1.16%)
Jan 27, 2016 21.53 21.53 21.15 21.15 334 -0.01(-0.04%)
Jan 26, 2016 21.08 21.21 21.08 21.15 3,517 +0.04(+0.18%)
Jan 25, 2016 21.07 21.12 21.07 21.12 2,864 -0.17(-0.80%)
Jan 22, 2016 21.29 21.29 21.29 21.29 549 +1.03(+5.08%)
Jan 21, 2016 20.32 20.43 20.13 20.26 7,346 -0.01(-0.05%)
Jan 20, 2016 20.22 20.27 19.97 20.27 9,171 -0.65(-3.12%)
Jan 19, 2016 21.30 21.30 20.92 20.92 1,580 +0.16(+0.78%)
Jan 15, 2016 20.70 20.76 20.76 20.76 3,919 -0.81(-3.76%)
Jan 14, 2016 21.22 21.57 21.22 21.57 1,634 +0.14(+0.66%)
Jan 13, 2016 21.65 21.65 21.43 21.43 635 -0.08(-0.35%)
Jan 12, 2016 21.37 21.50 21.37 21.50 563 +0.12(+0.57%)
Jan 11, 2016 21.38 21.38 21.38 21.38 116 +0.09(+0.40%)
Jan 08, 2016 21.49 21.53 21.30 21.30 5,664 -0.72(-3.27%)
Jan 07, 2016 21.98 22.02 21.98 22.02 1,891 -0.26(-1.17%)
Jan 06, 2016 22.30 22.35 22.28 22.28 5,467 -0.47(-2.07%)
Jan 05, 2016 22.76 22.76 22.67 22.75 5,190 +0.10(+0.46%)
Jan 04, 2016 22.51 22.66 22.49 22.65 5,130 -0.52(-2.24%)
Dec 31, 2015 23.24 23.17 23.17 23.17 6,461 -0.29(-1.23%)
Dec 30, 2015 23.42 23.45 23.39 23.45 3,660 -0.06(-0.26%)
Dec 29, 2015 23.49 23.56 23.49 23.51 15,536 +0.36(+1.55%)
Dec 28, 2015 23.13 23.17 23.13 23.16 488 +0.04(+0.16%)
Dec 24, 2015 23.09 23.12 23.12 23.12 529 -0.34(-1.45%)
Dec 23, 2015 23.41 23.46 23.40 23.46 5,622 +0.30(+1.30%)
Dec 22, 2015 23.06 23.20 23.06 23.16 77,358 +0.15(+0.64%)
Dec 18, 2015 23.02 23.01 23.01 23.01 2,353 -0.65(-2.73%)
Dec 17, 2015 23.76 23.76 23.65 23.65 2,465 +0.01(+0.04%)
Dec 16, 2015 23.43 23.65 23.40 23.65 1,160 +0.70(+3.06%)
Dec 15, 2015 22.94 23.06 22.93 22.94 25,911 +0.12(+0.53%)
Dec 14, 2015 22.84 22.84 22.60 22.82 3,033 +0.07(+0.33%)
Dec 11, 2015 22.68 22.79 22.68 22.75 16,473 -0.44(-1.90%)
Dec 10, 2015 23.21 23.21 23.19 23.19 2,496 +0.24(+1.06%)
Dec 09, 2015 22.90 22.97 22.90 22.94 788 -0.84(-3.54%)
Dec 07, 2015 23.73 23.79 23.79 23.79 19,465 -0.04(-0.16%)
Dec 04, 2015 23.63 23.82 23.63 23.82 9,409 +0.26(+1.11%)
Dec 03, 2015 23.58 23.58 23.43 23.56 63,583 -0.37(-1.56%)
Dec 02, 2015 24.09 24.09 23.94 23.94 2,054 -0.01(-0.04%)
Dec 01, 2015 23.86 23.95 23.86 23.94 3,845 +0.26(+1.11%)
Nov 30, 2015 23.73 23.75 23.68 23.68 5,241 -0.20(-0.82%)
Nov 25, 2015 23.85 23.88 23.88 23.88 534 -0.02(-0.08%)
Nov 24, 2015 23.85 23.91 23.79 23.90 48,270 +0.03(+0.12%)
Nov 23, 2015 23.91 23.95 23.83 23.87 3,584 -0.07(-0.27%)
Nov 20, 2015 23.94 23.95 23.94 23.94 3,071 +0.02(+0.08%)
Nov 18, 2015 23.83 23.92 23.81 23.92 57 +0.10(+0.43%)
Nov 17, 2015 23.84 23.87 23.81 23.81 2,641 +0.08(+0.35%)
Nov 16, 2015 23.64 23.73 23.57 23.73 11,112 +0.25(+1.04%)
Nov 12, 2015 23.54 23.48 23.48 23.48 16,792 -0.27(-1.15%)
Nov 11, 2015 23.80 23.80 23.76 23.76 271 +0.12(+0.51%)
Nov 10, 2015 23.66 23.67 23.64 23.64 2,354 +0.19(+0.81%)
Nov 09, 2015 23.61 23.61 23.45 23.45 3,548 -0.15(-0.64%)
Nov 06, 2015 23.52 23.60 23.52 23.60 1,393 +0.14(+0.60%)
Nov 05, 2015 23.38 23.49 23.37 23.46 3,423 +0.28(+1.21%)
Nov 04, 2015 23.20 23.22 23.13 23.18 974 -0.01(-0.04%)
Nov 03, 2015 23.22 23.22 23.17 23.19 7,166 +0.14(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.