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, 2017 24.81 24.81 24.81 24.81 286 +0.00(+0.01%)
May 30, 2017 24.81 24.81 24.81 24.81 757 +0.05(+0.21%)
May 26, 2017 24.76 24.76 24.76 24.76 217 +0.15(+0.63%)
May 18, 2017 24.60 12 -0.33(-1.32%)
May 16, 2017 24.93 11 -0.09(-0.35%)
May 15, 2017 25.02 25.02 25.02 25.02 311 +0.16(+0.64%)
May 12, 2017 24.87 24.87 24.86 24.86 648 -0.05(-0.22%)
May 11, 2017 24.89 24.91 24.89 24.91 477 -0.08(-0.31%)
May 10, 2017 24.99 24.99 24.99 24.99 201 -0.05(-0.19%)
May 09, 2017 25.06 25.09 25.00 25.04 4,814 +0.13(+0.50%)
May 08, 2017 24.89 24.91 24.89 24.91 1,531 +0.29(+1.18%)
May 04, 2017 24.62 167 +0.02(+0.08%)
May 03, 2017 24.50 24.62 24.50 24.60 768 +0.18(+0.75%)
May 02, 2017 24.45 24.50 24.42 24.42 1,172 +0.09(+0.36%)
May 01, 2017 24.33 24.33 24.33 24.33 148 +0.20(+0.84%)
Apr 28, 2017 24.16 24.19 24.13 24.13 2,912 +0.00(+0.01%)
Apr 27, 2017 24.13 24.13 24.13 24.13 155 +0.01(+0.03%)
Apr 26, 2017 24.21 24.22 24.11 24.12 3,972 +0.02(+0.07%)
Apr 25, 2017 24.05 24.10 24.05 24.10 461 +0.37(+1.56%)
Apr 24, 2017 23.75 23.75 23.72 23.73 3,016 +0.27(+1.15%)
Apr 21, 2017 23.42 23.46 23.42 23.46 932 +0.05(+0.21%)
Apr 20, 2017 23.33 23.42 23.33 23.42 1,154 +0.29(+1.25%)
Apr 18, 2017 23.13 55 -0.05(-0.21%)
Apr 17, 2017 23.04 23.17 23.04 23.17 755 +0.11(+0.46%)
Apr 13, 2017 23.16 23.16 23.07 23.07 890 -0.32(-1.36%)
Apr 12, 2017 23.33 23.40 23.33 23.39 2,824 -0.06(-0.27%)
Apr 11, 2017 23.55 23.55 23.35 23.45 5,522 -0.19(-0.80%)
Apr 10, 2017 23.63 23.64 23.63 23.64 212 -0.02(-0.08%)
Apr 07, 2017 23.66 23.66 23.66 23.66 103 +0.06(+0.24%)
Apr 06, 2017 23.63 23.68 23.60 23.60 1,232 -0.11(-0.45%)
Apr 05, 2017 23.97 23.97 23.71 23.71 2,973 -0.17(-0.71%)
Apr 04, 2017 23.90 23.90 23.79 23.87 36,698 -0.03(-0.14%)
Apr 03, 2017 23.98 23.98 23.91 23.91 1,149 +0.01(+0.04%)
Mar 31, 2017 23.91 23.91 23.85 23.90 2,431 -0.34(-1.41%)
Mar 30, 2017 24.15 24.26 24.15 24.24 5,438 +0.03(+0.12%)
Mar 29, 2017 24.18 24.21 24.18 24.21 1,077 -0.12(-0.50%)
Mar 28, 2017 24.15 24.33 24.15 24.33 12,952 +0.51(+2.15%)
Mar 27, 2017 23.88 23.88 23.82 23.82 3,174 -0.26(-1.08%)
Mar 24, 2017 24.05 24.08 24.05 24.08 1,114 +0.14(+0.60%)
Mar 23, 2017 23.99 23.99 23.94 23.94 1,036 +0.11(+0.44%)
Mar 22, 2017 23.83 23.83 23.83 23.83 299 -0.24(-1.00%)
Mar 21, 2017 24.24 24.25 24.03 24.07 3,332 -0.23(-0.95%)
Mar 20, 2017 24.33 24.34 24.30 24.30 5,028 -0.01(-0.04%)
Mar 17, 2017 24.34 24.34 24.31 24.31 313 -0.08(-0.32%)
Mar 16, 2017 24.46 24.46 24.36 24.39 3,566 -0.03(-0.11%)
Mar 15, 2017 24.49 24.50 24.41 24.42 4,233 +0.01(+0.04%)
Mar 14, 2017 24.41 24.41 24.40 24.41 4,266 -0.08(-0.32%)
Mar 13, 2017 24.53 24.53 24.49 24.49 12,470 +0.14(+0.56%)
Mar 10, 2017 24.42 24.42 24.35 24.35 1,172 +0.11(+0.43%)
Mar 09, 2017 24.25 24.25 24.25 24.25 119 +0.03(+0.12%)
Mar 08, 2017 24.21 24.23 24.21 24.22 2,604 +0.05(+0.20%)
Mar 07, 2017 24.20 24.20 24.17 24.17 1,066 +0.09(+0.37%)
Mar 06, 2017 24.09 24.09 24.08 24.08 2,072 -0.15(-0.61%)
Mar 03, 2017 24.23 24.23 24.23 24.23 234 -0.06(-0.25%)
Mar 02, 2017 24.27 24.29 24.27 24.29 532 -0.06(-0.26%)
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.