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 (%)
May 31, 2016 21.48 21.50 21.29 21.29 2,131 +0.17(+0.81%)
May 27, 2016 21.07 21.12 21.12 21.12 1,377 +0.05(+0.22%)
May 26, 2016 21.05 21.07 21.05 21.07 636 -0.15(-0.69%)
May 25, 2016 21.21 21.22 21.21 21.22 344 +0.22(+1.06%)
May 24, 2016 21.03 21.03 20.98 20.99 2,194 +0.26(+1.24%)
May 23, 2016 20.78 20.79 20.72 20.74 1,893 -0.22(-1.05%)
May 20, 2016 20.96 20.96 20.96 20.96 177 +0.19(+0.91%)
May 19, 2016 20.77 20.77 20.76 20.77 12,821 -0.16(-0.77%)
May 18, 2016 21.00 21.01 20.93 20.93 2,855 +0.15(+0.73%)
May 17, 2016 20.87 20.87 20.78 20.78 364 -0.21(-1.02%)
May 16, 2016 21.00 21.00 20.98 20.99 755 +0.21(+0.99%)
May 13, 2016 20.79 20.79 20.78 20.79 851 -0.25(-1.19%)
May 12, 2016 21.05 21.06 20.91 21.03 4,210 +0.23(+1.11%)
May 11, 2016 20.87 20.88 20.77 20.80 1,647 -0.40(-1.88%)
May 10, 2016 20.98 21.20 20.98 21.20 4,479 +0.59(+2.84%)
May 09, 2016 20.70 20.70 20.59 20.62 1,077 +0.25(+1.22%)
May 06, 2016 20.27 20.39 20.14 20.37 4,470 +0.18(+0.88%)
May 05, 2016 20.19 20.20 20.19 20.19 1,589 +0.09(+0.47%)
May 04, 2016 20.11 20.11 20.08 20.10 1,077 -0.05(-0.23%)
May 03, 2016 20.10 20.17 20.10 20.14 7,681 -0.28(-1.37%)
May 02, 2016 20.42 20.45 20.41 20.42 1,078 +0.44(+2.21%)
Apr 29, 2016 19.98 19.99 19.98 19.98 401 -0.53(-2.57%)
Apr 28, 2016 20.71 20.85 20.51 20.51 6,667 -1.29(-5.90%)
Apr 27, 2016 21.71 21.82 21.71 21.80 2,958 -0.09(-0.39%)
Apr 26, 2016 21.88 21.89 21.88 21.88 8,216 +0.07(+0.30%)
Apr 25, 2016 21.80 21.82 21.80 21.82 1,372 -0.44(-1.99%)
Apr 22, 2016 22.16 22.27 22.13 22.26 3,572 +0.39(+1.80%)
Apr 20, 2016 21.65 21.92 21.62 21.86 47 +0.26(+1.22%)
Apr 19, 2016 21.66 21.67 21.58 21.60 3,624 +0.37(+1.73%)
Apr 18, 2016 21.23 21.23 21.23 21.23 258 +0.10(+0.48%)
Apr 15, 2016 21.12 21.12 21.12 21.13 848 -0.22(-1.01%)
Apr 14, 2016 21.33 21.35 21.33 21.34 5,878 +0.14(+0.67%)
Apr 13, 2016 21.12 21.24 21.06 21.20 4,456 +0.70(+3.41%)
Apr 12, 2016 20.37 20.59 20.37 20.50 5,474 +0.43(+2.16%)
Apr 11, 2016 20.27 20.27 20.06 20.07 2,482 -0.23(-1.12%)
Apr 08, 2016 20.33 20.33 20.30 20.30 9,751 +0.39(+1.96%)
Apr 06, 2016 19.82 19.92 19.81 19.90 7 +0.10(+0.51%)
Apr 05, 2016 19.77 19.83 19.77 19.80 760 -0.78(-3.81%)
Apr 01, 2016 20.51 20.59 20.51 20.59 108 -0.59(-2.80%)
Mar 31, 2016 21.18 21.18 21.18 21.18 265 -0.33(-1.55%)
Mar 30, 2016 21.52 21.55 21.51 21.51 1,402 +0.00(+0.01%)
Mar 29, 2016 21.42 21.51 21.41 21.51 3,474 +0.09(+0.43%)
Mar 28, 2016 21.45 21.49 21.41 21.42 10,169 +0.43(+2.03%)
Mar 24, 2016 20.92 20.99 20.99 20.99 1,483 -0.26(-1.24%)
Mar 22, 2016 21.16 21.28 21.16 21.26 2 +0.19(+0.91%)
Mar 21, 2016 21.00 21.07 21.00 21.07 635 +0.10(+0.49%)
Mar 18, 2016 20.96 20.97 20.91 20.96 4,622 +0.01(+0.03%)
Mar 17, 2016 20.96 20.96 20.96 20.96 615 -0.19(-0.88%)
Mar 16, 2016 21.16 21.16 21.15 21.15 352 -0.20(-0.93%)
Mar 14, 2016 21.35 21.35 21.34 21.34 11 -0.11(-0.53%)
Mar 11, 2016 21.26 21.46 21.25 21.46 3,979 +0.55(+2.62%)
Mar 10, 2016 21.27 21.27 20.68 20.91 3,417 -0.09(-0.42%)
Mar 09, 2016 20.95 21.03 20.93 21.00 4,810 +0.21(+1.01%)
Mar 08, 2016 20.86 20.86 20.78 20.79 4,780 -0.27(-1.28%)
Mar 07, 2016 21.02 21.06 21.02 21.06 9,034 -0.35(-1.66%)
Mar 04, 2016 21.19 21.29 21.19 21.41 2,653 +0.22(+1.05%)
Mar 03, 2016 21.21 21.21 21.19 21.19 649 +0.27(+1.29%)
Mar 02, 2016 21.04 21.04 20.92 20.92 273 -0.00(-0.02%)
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.