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 (%)
Sep 28, 2018 28.75 28.79 28.75 28.79 1,004 -0.07(-0.24%)
Sep 27, 2018 28.89 28.89 28.86 28.86 1,205 +0.02(+0.07%)
Sep 26, 2018 28.83 28.84 28.82 28.84 2,220 +0.11(+0.38%)
Sep 25, 2018 28.71 28.74 28.71 28.73 4,675 +0.28(+0.99%)
Sep 24, 2018 28.41 28.45 28.41 28.45 2,318 -0.04(-0.15%)
Sep 21, 2018 28.53 28.53 28.49 28.49 200 +0.02(+0.07%)
Sep 20, 2018 28.35 28.47 28.35 28.47 901 +0.07(+0.25%)
Sep 19, 2018 28.40 28.40 28.40 28.40 6,133 -0.01(-0.03%)
Sep 18, 2018 28.13 28.41 28.13 28.41 1,397 +0.80(+2.91%)
Sep 17, 2018 27.76 27.78 27.61 27.61 1,460 +0.30(+1.11%)
Sep 14, 2018 27.31 27.31 27.31 27.31 100 +0.00(+0.00%)
Sep 13, 2018 27.31 27.31 27.31 27.31 260 +0.40(+1.48%)
Sep 12, 2018 26.87 26.91 26.87 26.91 203 +0.10(+0.37%)
Sep 11, 2018 26.81 26.81 26.81 26.81 3 +0.00(+0.00%)
Sep 10, 2018 26.81 26.81 26.81 26.81 991 +0.15(+0.56%)
Sep 07, 2018 26.66 26.66 26.66 26.66 200 -0.15(-0.56%)
Sep 06, 2018 26.90 26.90 26.80 26.81 634 -0.20(-0.74%)
Sep 05, 2018 27.01 27.01 27.01 27.01 324 -0.12(-0.44%)
Sep 04, 2018 27.13 27.13 27.13 27.13 3,113 -0.33(-1.20%)
Aug 31, 2018 27.46 27.46 27.46 0 -0.19(-0.68%)
Aug 30, 2018 27.65 27.65 27.65 27.65 3 +0.00(+0.00%)
Aug 29, 2018 27.65 27.65 27.65 0 +0.00(+0.00%)
Aug 28, 2018 27.63 27.65 27.62 27.65 4,326 +0.07(+0.25%)
Aug 27, 2018 27.57 27.61 27.57 27.58 803 +0.28(+1.02%)
Aug 24, 2018 27.31 27.31 27.30 27.30 2,009 +0.11(+0.40%)
Aug 23, 2018 27.16 27.19 27.16 27.19 202 +0.08(+0.29%)
Aug 22, 2018 27.11 27.11 27.11 27.11 1,162 +0.08(+0.29%)
Aug 21, 2018 27.05 27.06 27.00 27.03 38,595 -0.15(-0.55%)
Aug 20, 2018 27.15 27.18 27.15 27.18 1,641 +0.00(+0.00%)
Aug 17, 2018 27.18 27.18 27.18 27.18 100 -0.07(-0.26%)
Aug 16, 2018 27.28 27.28 27.25 27.25 233 +0.23(+0.85%)
Aug 15, 2018 27.02 27.05 27.02 27.02 316 -0.44(-1.59%)
Aug 14, 2018 27.45 27.46 27.45 27.46 502 +0.25(+0.91%)
Aug 13, 2018 27.31 27.31 27.18 27.21 1,308 -0.13(-0.47%)
Aug 10, 2018 27.36 27.36 27.34 27.34 200 -0.59(-2.10%)
Aug 09, 2018 27.93 27.93 27.93 27.93 1,019 -0.07(-0.25%)
Aug 08, 2018 28.00 28.00 28.00 28.00 401 -0.09(-0.32%)
Aug 07, 2018 28.00 28.09 28.00 28.09 1,086 +0.26(+0.93%)
Aug 06, 2018 27.83 27.83 27.83 27.83 1,186 -0.05(-0.18%)
Aug 03, 2018 27.83 27.88 27.80 27.88 1,406 -0.11(-0.39%)
Aug 02, 2018 27.83 28.00 27.83 27.99 2,322 -0.19(-0.67%)
Aug 01, 2018 28.16 28.18 28.16 28.18 1,427 +0.08(+0.28%)
Jul 31, 2018 28.14 28.14 28.10 28.10 1,122 -0.03(-0.11%)
Jul 30, 2018 28.22 28.23 28.13 28.13 11,519 -0.11(-0.39%)
Jul 27, 2018 28.20 28.24 28.20 28.24 200 +0.00(+0.00%)
Jul 26, 2018 28.24 28.24 28.24 28.24 883 +0.16(+0.57%)
Jul 25, 2018 28.02 28.08 28.02 28.08 389 +0.27(+0.97%)
Jul 23, 2018 27.81 27.81 27.81 1 -0.14(-0.50%)
Jul 19, 2018 27.95 27.95 27.95 34 -0.15(-0.52%)
Jul 17, 2018 28.09 28.09 28.09 6 +0.35(+1.25%)
Jul 16, 2018 27.71 27.76 27.71 27.75 35,414 +0.06(+0.21%)
Jul 13, 2018 27.67 27.69 27.67 27.69 268 +0.35(+1.27%)
Jul 11, 2018 27.34 27.34 27.34 0 -0.19(-0.69%)
Jul 10, 2018 27.53 27.53 27.53 27.53 172 +0.48(+1.77%)
Jul 05, 2018 27.05 27.05 27.05 4 -0.04(-0.17%)
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.