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, 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%)
Apr 05, 2018 27.84 27.84 27.79 27.81 2,150 +0.23(+0.82%)
Mar 29, 2018 27.58 27.58 27.58 5 +0.31(+1.14%)
Mar 28, 2018 27.12 27.27 27.12 27.27 4,648 +0.35(+1.30%)
Mar 27, 2018 26.90 26.92 26.90 26.92 306 +0.46(+1.75%)
Mar 26, 2018 26.31 26.46 26.18 26.46 4,987 +0.26(+0.98%)
Mar 23, 2018 26.50 26.52 26.19 26.20 4,882 -0.89(-3.27%)
Mar 22, 2018 27.00 27.08 26.95 27.08 3,964 -0.22(-0.81%)
Mar 21, 2018 27.29 27.30 27.29 27.30 350 +0.05(+0.18%)
Mar 20, 2018 27.27 27.27 27.22 27.26 1,396 +0.26(+0.95%)
Mar 19, 2018 27.00 27.00 27.00 27.00 697 -0.46(-1.69%)
Mar 16, 2018 27.39 27.48 27.39 27.46 6,490 -0.15(-0.54%)
Mar 15, 2018 27.61 27.61 27.61 27.61 405 +0.04(+0.14%)
Mar 13, 2018 27.57 27.57 27.57 86 +0.10(+0.36%)
Mar 09, 2018 27.47 27.47 27.47 36 +0.29(+1.05%)
Mar 08, 2018 27.22 27.22 27.22 27.19 747 +0.04(+0.15%)
Mar 07, 2018 27.15 27.15 563 -0.25(-0.90%)
Mar 06, 2018 27.22 27.39 27.22 27.39 3,559 +0.49(+1.83%)
Mar 05, 2018 26.73 26.91 26.73 26.90 697 +0.04(+0.15%)
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.