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 (%)
Oct 31, 2016 21.90 21.93 21.87 21.87 1,138 +0.10(+0.44%)
Oct 28, 2016 21.85 21.89 21.78 21.78 1,154 +0.09(+0.40%)
Oct 26, 2016 21.69 1 +0.12(+0.57%)
Oct 24, 2016 21.57 21.57 21.57 21.57 63 +0.23(+1.07%)
Oct 19, 2016 21.33 21.34 21.34 21.34 314 -0.02(-0.08%)
Oct 18, 2016 21.37 21.37 21.36 21.36 1,710 +0.08(+0.36%)
Oct 14, 2016 21.28 21.28 21.28 21.28 24 +0.17(+0.79%)
Oct 13, 2016 21.08 21.12 21.08 21.12 1,815 -0.12(-0.56%)
Oct 11, 2016 21.24 21.24 21.24 21.24 209 -0.12(-0.55%)
Oct 10, 2016 21.35 21.35 21.35 21.35 751 -0.01(-0.03%)
Oct 05, 2016 21.36 21.36 21.36 21.36 10 +0.22(+1.04%)
Oct 04, 2016 21.21 21.21 21.12 21.14 1,056 +0.14(+0.68%)
Oct 03, 2016 21.00 21.00 21.00 21.00 1 +0.00(+0.00%)
Sep 30, 2016 21.00 21.00 21.00 21.00 498 +0.12(+0.59%)
Sep 29, 2016 21.12 21.12 20.87 20.87 973 -0.15(-0.73%)
Sep 28, 2016 20.94 21.03 20.94 21.03 1,586 +0.10(+0.46%)
Sep 27, 2016 20.93 20.93 20.93 20.93 104 +0.01(+0.07%)
Sep 23, 2016 20.92 20.92 20.92 20.92 6 +0.06(+0.27%)
Sep 21, 2016 20.80 20.86 20.71 20.86 5 +0.26(+1.25%)
Sep 20, 2016 20.61 20.61 20.60 20.60 1,579 +0.25(+1.22%)
Sep 19, 2016 20.36 20.37 20.35 20.35 14,531 -0.14(-0.70%)
Sep 15, 2016 20.50 20.50 20.50 20.50 65 -0.16(-0.76%)
Sep 13, 2016 20.64 20.66 20.63 20.66 2 -0.32(-1.52%)
Sep 08, 2016 21.02 21.02 20.97 20.97 6 -0.08(-0.38%)
Sep 07, 2016 21.05 21.06 21.04 21.05 2,491 +0.08(+0.40%)
Sep 06, 2016 20.93 20.98 20.93 20.97 1,848 -0.25(-1.18%)
Sep 02, 2016 21.12 21.22 21.22 21.22 2,729 +0.28(+1.32%)
Sep 01, 2016 21.08 21.08 20.93 20.94 5,923 +0.11(+0.55%)
Aug 31, 2016 20.77 20.84 20.77 20.83 7,633 -0.00(-0.02%)
Aug 30, 2016 20.83 20.83 20.83 20.83 104 +0.18(+0.89%)
Aug 29, 2016 20.65 20.66 20.65 20.65 12,968 +0.21(+1.02%)
Aug 25, 2016 20.46 20.46 20.44 20.44 1 -0.07(-0.32%)
Aug 24, 2016 20.51 20.51 20.50 20.51 6,447 +0.02(+0.12%)
Aug 23, 2016 20.49 20.49 20.48 20.48 211 +0.08(+0.40%)
Aug 22, 2016 20.40 20.40 20.40 20.40 314 +0.12(+0.58%)
Aug 19, 2016 20.29 20.30 20.28 20.28 419 +0.01(+0.03%)
Aug 18, 2016 20.33 20.33 20.28 20.28 2,382 -0.22(-1.07%)
Aug 17, 2016 20.48 20.54 20.48 20.50 524 -0.19(-0.92%)
Aug 15, 2016 20.74 20.74 20.69 20.69 54 +0.04(+0.20%)
Aug 12, 2016 20.63 20.65 20.63 20.65 525 -0.20(-0.96%)
Aug 11, 2016 20.74 20.86 20.74 20.85 1,424 +0.23(+1.13%)
Aug 10, 2016 20.61 20.61 20.61 20.61 286 -0.04(-0.17%)
Aug 09, 2016 20.65 20.65 20.65 20.65 2,624 +0.17(+0.82%)
Aug 08, 2016 20.50 20.50 20.48 20.48 1,476 +0.14(+0.69%)
Aug 05, 2016 20.24 20.36 20.24 20.34 3,081 +0.15(+0.74%)
Aug 04, 2016 20.16 20.19 20.16 20.19 1,438 +0.16(+0.82%)
Aug 03, 2016 19.95 20.04 19.95 20.03 1,681 +0.07(+0.34%)
Aug 02, 2016 19.98 19.98 19.93 19.96 1,338 -0.55(-2.66%)
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.