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 (%)
Feb 29, 2016 20.29 20.31 20.24 20.24 1,068 -0.46(-2.23%)
Feb 26, 2016 20.78 20.80 20.70 20.70 41,553 +0.38(+1.86%)
Feb 25, 2016 20.33 20.33 20.32 20.32 5,428 +0.25(+1.27%)
Feb 24, 2016 19.65 20.07 19.65 20.07 973 +0.13(+0.66%)
Feb 23, 2016 20.02 20.02 19.94 19.94 216 -0.54(-2.63%)
Feb 22, 2016 20.58 20.58 20.47 20.48 3,024 +0.56(+2.80%)
Feb 19, 2016 20.06 20.06 19.91 19.92 25,546 -0.32(-1.59%)
Feb 17, 2016 20.39 20.39 20.24 20.24 16 +0.28(+1.42%)
Feb 16, 2016 19.94 19.97 19.80 19.96 7,645 +0.65(+3.37%)
Feb 12, 2016 18.87 19.30 19.30 19.30 9,216 +0.26(+1.39%)
Feb 11, 2016 18.86 19.11 18.86 19.04 8,388 -0.52(-2.65%)
Feb 10, 2016 20.02 20.26 19.50 19.56 14,567 -0.83(-4.08%)
Feb 09, 2016 20.41 20.41 20.25 20.39 7,164 -0.35(-1.67%)
Feb 08, 2016 20.85 20.89 20.69 20.74 7,822 -0.30(-1.42%)
Feb 05, 2016 21.21 21.21 21.04 21.04 2,630 -0.14(-0.64%)
Feb 04, 2016 21.15 21.17 21.15 21.17 588 -0.12(-0.58%)
Feb 03, 2016 21.24 21.30 21.24 21.30 227 -0.83(-3.75%)
Feb 02, 2016 22.16 22.16 22.13 22.13 1,641 -0.41(-1.80%)
Feb 01, 2016 22.44 22.54 22.39 22.53 4,575 +0.11(+0.50%)
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%)
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.