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 (%)
Jun 29, 2018 27.58 27.58 27.55 27.57 1,408 +0.04(+0.14%)
Jun 28, 2018 27.53 27.53 27.53 27.53 217 -0.11(-0.41%)
Jun 26, 2018 27.64 27.64 27.64 95 +0.34(+1.26%)
Jun 25, 2018 27.30 27.30 27.30 27.30 170 -0.83(-2.96%)
Jun 18, 2018 28.13 28.13 28.13 64 -0.31(-1.08%)
Jun 14, 2018 28.44 28.44 28.44 96 +0.02(+0.07%)
Jun 12, 2018 28.42 28.42 28.42 9 -0.13(-0.44%)
Jun 11, 2018 28.53 28.55 28.53 28.55 393 +0.24(+0.86%)
Jun 08, 2018 28.27 28.30 28.27 28.30 2,461 -0.08(-0.28%)
Jun 07, 2018 28.38 28.38 28.38 28.38 795 +0.24(+0.84%)
Jun 05, 2018 28.14 28.14 28.14 51 +0.00(+0.00%)
Jun 04, 2018 28.17 28.21 28.14 28.14 1,430 +0.17(+0.60%)
Jun 01, 2018 27.97 28.01 27.95 27.98 8,186 +0.36(+1.29%)
May 31, 2018 27.58 27.63 27.58 27.62 503 -0.26(-0.92%)
May 30, 2018 27.88 27.88 27.88 27.88 207 -0.11(-0.39%)
May 25, 2018 27.99 27.99 27.99 23 -0.04(-0.14%)
May 24, 2018 28.02 28.02 28.02 28.02 156 -0.29(-1.01%)
May 23, 2018 28.34 28.34 28.31 28.31 649 -0.42(-1.45%)
May 22, 2018 28.70 28.73 28.70 28.73 481 +0.03(+0.11%)
May 21, 2018 28.76 28.76 28.70 28.70 5,146 +0.04(+0.14%)
May 17, 2018 28.66 28.66 28.66 17 +0.11(+0.38%)
May 16, 2018 28.56 28.53 28.55 951 +0.02(+0.07%)
May 15, 2018 28.48 28.53 28.47 28.53 2,791 -0.03(-0.11%)
May 14, 2018 28.49 28.57 28.49 28.56 1,540 +0.36(+1.26%)
May 10, 2018 28.20 28.20 28.20 1 +0.03(+0.11%)
May 08, 2018 28.17 28.17 28.17 3 +0.12(+0.44%)
May 04, 2018 28.05 28.05 28.05 81 +0.12(+0.44%)
May 03, 2018 28.05 28.05 27.93 27.93 2,872 -0.20(-0.70%)
May 02, 2018 28.13 28.13 28.11 28.12 765 -0.31(-1.08%)
Apr 30, 2018 28.43 28.43 28.43 48 +0.35(+1.23%)
Apr 25, 2018 28.08 28.08 28.08 0 +0.12(+0.42%)
Apr 23, 2018 27.97 27.97 27.97 0 +0.11(+0.39%)
Apr 20, 2018 27.86 27.86 27.86 27.86 195 +0.05(+0.18%)
Apr 17, 2018 27.81 27.81 27.81 14 +0.10(+0.35%)
Apr 16, 2018 27.75 27.75 27.71 27.71 1,123 +0.02(+0.08%)
Apr 11, 2018 27.69 27.69 27.69 67 -0.10(-0.36%)
Apr 10, 2018 27.79 27.79 27.78 27.79 1,310 +0.02(+0.09%)
Apr 09, 2018 27.73 27.76 27.72 27.76 1,403 +0.28(+1.02%)
Apr 06, 2018 27.58 27.58 27.48 27.48 204 -0.33(-1.17%)
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.