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 29, 2015 24.85 24.85 24.73 24.76 11,987 -0.24(-0.94%)
May 28, 2015 25.05 25.05 24.86 25.00 24,986 -0.09(-0.37%)
May 27, 2015 25.15 25.15 25.04 25.09 9,457 +0.23(+0.94%)
May 26, 2015 24.97 24.97 24.77 24.86 7,348 -0.07(-0.26%)
May 22, 2015 24.86 24.92 24.92 24.92 6,739 +0.10(+0.41%)
May 21, 2015 24.74 24.82 24.71 24.82 30,216 +0.03(+0.11%)
May 20, 2015 24.72 24.80 24.68 24.79 7,883 +0.08(+0.34%)
May 19, 2015 24.64 24.76 24.64 24.71 11,201 +0.17(+0.70%)
May 18, 2015 24.49 24.54 24.45 24.54 10,975 +0.32(+1.34%)
May 15, 2015 24.22 24.30 24.17 24.21 13,586 +0.25(+1.05%)
May 14, 2015 23.94 23.96 23.94 23.96 213 +0.10(+0.43%)
May 13, 2015 23.89 23.92 23.86 23.86 4,289 +0.02(+0.09%)
May 12, 2015 23.81 23.85 23.81 23.84 509 -0.15(-0.63%)
May 11, 2015 23.98 23.99 23.98 23.99 1,176 -0.16(-0.66%)
May 08, 2015 23.94 24.18 23.94 24.15 34,396 +0.45(+1.89%)
May 07, 2015 23.60 23.74 23.60 23.70 13,103 +0.06(+0.24%)
May 06, 2015 23.56 23.64 23.56 23.64 2,406 -0.06(-0.24%)
May 05, 2015 24.12 24.12 23.66 23.70 6,843 -0.50(-2.05%)
May 04, 2015 24.18 24.22 24.11 24.19 11,986 +0.14(+0.58%)
May 01, 2015 23.92 24.13 23.89 24.05 38,445 +0.40(+1.70%)
Apr 30, 2015 23.81 23.86 23.65 23.65 40,200 -0.57(-2.35%)
Apr 29, 2015 24.31 24.34 23.99 24.22 22,970 -0.16(-0.64%)
Apr 28, 2015 24.61 24.61 24.37 24.38 19,975 -0.05(-0.21%)
Apr 27, 2015 24.65 24.65 24.42 24.43 9,650 +0.01(+0.04%)
Apr 24, 2015 24.50 24.50 24.39 24.42 18,606 -0.05(-0.19%)
Apr 23, 2015 24.46 24.48 24.43 24.46 22,600 +0.00(+0.00%)
Apr 22, 2015 24.43 24.56 24.36 24.46 10,923 +0.17(+0.69%)
Apr 21, 2015 24.32 24.35 24.27 24.30 31,068 +0.39(+1.63%)
Apr 20, 2015 23.89 23.94 23.89 23.91 2,637 +0.18(+0.76%)
Apr 17, 2015 23.89 23.89 23.69 23.73 34,152 -0.23(-0.98%)
Apr 16, 2015 23.94 23.98 23.92 23.96 66,351 -0.02(-0.08%)
Apr 15, 2015 24.07 24.07 23.92 23.98 47,680 +0.02(+0.08%)
Apr 14, 2015 24.03 24.03 23.81 23.96 28,642 +0.06(+0.23%)
Apr 13, 2015 23.96 23.99 23.89 23.90 31,332 -0.12(-0.51%)
Apr 10, 2015 24.05 24.06 23.91 24.03 45,339 -0.04(-0.16%)
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.