Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Japan Eqty Dynamic Currency Hedged (NY: DDJP )

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 (%)
Mar 28, 2019 26.07 26.07 26.07 0 -0.03(-0.10%)
Mar 27, 2019 26.09 26.09 26.09 26.09 0 -0.18(-0.68%)
Mar 26, 2019 26.27 26.27 26.27 26.27 0 +0.39(+1.52%)
Mar 25, 2019 25.88 25.88 25.88 25.88 3 +0.03(+0.12%)
Mar 22, 2019 25.84 25.84 25.84 25.84 0 -0.40(-1.51%)
Mar 21, 2019 26.24 26.24 26.24 26.24 0 +0.23(+0.90%)
Mar 20, 2019 26.01 26.01 26.01 26.01 0 -0.10(-0.37%)
Mar 19, 2019 26.10 26.10 26.10 26.10 0 +0.00(+0.02%)
Mar 18, 2019 26.08 26.10 26.08 26.10 317 +0.09(+0.33%)
Mar 15, 2019 26.01 26.01 26.01 26.01 0 +0.28(+1.07%)
Mar 14, 2019 25.74 25.74 25.74 25.74 2 -0.24(-0.93%)
Mar 13, 2019 25.98 25.98 25.98 25.98 0 +0.08(+0.31%)
Mar 12, 2019 25.90 25.90 25.90 25.90 0 +0.03(+0.10%)
Mar 11, 2019 25.87 25.87 25.87 25.87 0 +0.31(+1.22%)
Mar 08, 2019 25.56 25.56 25.56 25.56 0 -0.15(-0.60%)
Mar 07, 2019 25.71 25.71 25.71 25.71 1 -0.32(-1.24%)
Mar 06, 2019 26.04 26.04 26.04 26.04 0 -0.17(-0.65%)
Mar 05, 2019 26.21 26.21 26.21 26.21 0 +0.07(+0.27%)
Mar 04, 2019 26.13 26.13 26.13 26.13 0 -0.16(-0.59%)
Mar 01, 2019 26.29 26.29 26.29 26.29 0 +0.08(+0.29%)
Feb 28, 2019 26.21 26.21 26.21 26.21 0 -0.17(-0.65%)
Feb 27, 2019 26.39 26.39 26.39 26.39 1 -0.10(-0.39%)
Feb 26, 2019 26.47 26.49 26.47 26.49 200 +0.08(+0.31%)
Feb 25, 2019 26.41 26.41 26.41 26.41 99 +0.15(+0.56%)
Feb 22, 2019 26.26 26.26 26.26 26.26 100 +0.05(+0.19%)
Feb 21, 2019 26.21 26.21 26.21 26.21 246 -0.11(-0.43%)
Feb 20, 2019 26.32 26.32 26.32 26.32 3 +0.04(+0.15%)
Feb 19, 2019 26.23 26.28 26.22 26.28 900 +0.13(+0.51%)
Feb 15, 2019 26.21 26.21 26.15 26.15 3,400 +0.26(+1.02%)
Feb 14, 2019 25.89 25.89 25.89 25.89 146 -0.09(-0.34%)
Feb 13, 2019 25.98 25.98 25.98 25.98 0 +0.13(+0.52%)
Feb 12, 2019 25.84 25.84 25.84 25.84 0 +0.40(+1.57%)
Feb 11, 2019 25.44 25.44 25.44 25.44 0 +0.12(+0.48%)
Feb 08, 2019 25.32 25.32 25.32 25.32 0 -0.27(-1.05%)
Feb 07, 2019 25.60 25.60 25.59 25.59 195 -0.38(-1.46%)
Feb 06, 2019 25.97 25.97 25.97 25.97 0 -0.28(-1.05%)
Feb 05, 2019 26.24 26.24 26.24 26.24 0 +0.04(+0.16%)
Feb 04, 2019 26.12 26.20 26.12 26.20 141 +0.18(+0.70%)
Feb 01, 2019 26.01 26.02 25.99 26.02 400 -0.09(-0.36%)
Jan 31, 2019 26.11 26.11 26.11 26.11 2 -0.02(-0.08%)
Jan 30, 2019 26.14 26.14 26.14 26.14 0 +0.20(+0.77%)
Jan 29, 2019 25.94 25.94 25.94 25.94 0 +0.05(+0.20%)
Jan 28, 2019 25.82 25.89 25.82 25.89 101 -0.20(-0.78%)
Jan 25, 2019 26.09 26.09 26.09 26.09 0 +0.19(+0.73%)
Jan 24, 2019 25.90 25.90 25.90 25.90 1 +0.21(+0.81%)
Jan 23, 2019 25.82 25.82 25.69 25.69 641 +0.01(+0.03%)
Jan 22, 2019 25.68 25.68 25.68 25.68 0 -0.55(-2.08%)
Jan 18, 2019 26.23 26.23 26.23 26.23 0 +0.44(+1.70%)
Jan 17, 2019 25.79 25.79 25.79 25.79 0 +0.01(+0.04%)
Jan 16, 2019 25.78 25.78 25.78 25.78 0 +0.17(+0.65%)
Jan 15, 2019 25.62 25.62 25.62 25.62 0 +0.43(+1.72%)
Jan 14, 2019 25.18 25.18 25.18 25.18 0 -0.17(-0.66%)
Jan 11, 2019 25.35 25.35 25.35 25.35 100 -0.30(-1.18%)
Jan 10, 2019 25.65 25.65 25.65 25.65 52 +0.34(+1.34%)
Jan 09, 2019 25.31 25.31 25.31 25.31 0 -0.11(-0.42%)
Jan 08, 2019 25.42 25.42 25.42 25.42 0 +0.14(+0.56%)
Jan 07, 2019 25.28 25.28 25.28 25.28 0 +0.12(+0.46%)
Jan 04, 2019 25.16 25.16 25.16 25.16 0 +1.06(+4.39%)
Jan 03, 2019 24.00 24.10 24.00 24.10 500 -0.41(-1.66%)
Jan 02, 2019 24.51 24.51 24.51 24.51 243 +0.04(+0.16%)
Dec 31, 2018 24.47 24.47 24.47 24.47 100 -0.16(-0.65%)
Dec 28, 2018 24.63 24.63 24.63 24.63 100 +0.01(+0.02%)
Dec 27, 2018 24.62 24.62 24.62 24.62 1 +0.19(+0.79%)
Dec 26, 2018 23.78 24.43 23.78 24.43 374 +0.78(+3.30%)
Dec 24, 2018 23.65 23.65 23.65 23.65 100 -0.64(-2.63%)
Dec 21, 2018 24.66 24.66 24.29 24.29 200 -0.78(-3.13%)
Dec 20, 2018 25.07 25.07 25.07 25.07 0 -0.42(-1.66%)
Dec 19, 2018 25.50 25.50 25.50 25.50 0 -0.32(-1.25%)
Dec 18, 2018 25.82 25.82 25.82 25.82 98 +0.09(+0.33%)
Dec 17, 2018 25.77 25.83 25.53 25.73 2,347 -0.41(-1.56%)
Dec 14, 2018 26.14 26.14 26.14 26.14 100 -0.32(-1.21%)
Dec 13, 2018 26.46 26.46 26.46 26.46 0 +0.06(+0.21%)
Dec 12, 2018 26.55 26.55 26.40 26.40 478 +0.23(+0.88%)
Dec 11, 2018 26.17 26.17 26.17 26.17 7 -0.08(-0.29%)
Dec 10, 2018 26.25 26.25 26.25 26.25 2 -0.02(-0.08%)
Dec 07, 2018 26.27 26.27 26.27 26.27 0 -0.83(-3.06%)
Dec 06, 2018 27.10 27.10 27.10 27.10 299 +0.00(+0.00%)
Dec 04, 2018 27.10 27.10 27.10 27.10 400 -0.23(-0.83%)
Dec 03, 2018 27.33 27.33 27.33 27.33 0 -0.00(-0.01%)
Nov 30, 2018 27.40 27.40 27.33 27.33 700 +0.14(+0.51%)
Nov 29, 2018 27.19 27.19 27.19 27.19 0 +0.00(+0.00%)
Nov 28, 2018 27.19 27.19 27.19 27.19 304 +0.04(+0.15%)
Nov 27, 2018 27.15 27.15 27.15 27.15 0 +0.00(+0.00%)
Nov 26, 2018 27.16 27.16 27.15 27.15 1,111 +0.42(+1.57%)
Nov 23, 2018 26.73 26.73 26.73 26.73 400 -0.31(-1.15%)
Nov 21, 2018 27.04 27.04 27.04 0 +0.00(+0.00%)
Nov 20, 2018 27.04 27.04 27.04 27.04 0 +0.00(+0.00%)
Nov 19, 2018 27.04 27.04 27.04 27.04 1 -0.32(-1.17%)
Nov 16, 2018 27.36 27.36 27.36 27.36 0 +0.00(+0.00%)
Nov 15, 2018 27.36 27.36 27.36 27.36 0 +0.00(+0.00%)
Nov 14, 2018 27.36 27.36 27.36 27.36 5 +0.00(+0.00%)
Nov 13, 2018 27.36 27.36 27.36 27.36 0 +0.00(+0.00%)
Nov 12, 2018 27.36 27.36 27.36 27.36 0 +0.00(+0.00%)
Nov 09, 2018 27.36 27.36 27.36 27.36 0 +0.00(+0.00%)
Nov 08, 2018 27.36 27.36 27.36 27.36 40 +0.00(+0.00%)
Nov 07, 2018 27.36 27.36 27.36 27.36 0 +0.00(+0.00%)
Nov 06, 2018 27.36 27.36 27.36 27.36 13 +0.25(+0.92%)
Nov 05, 2018 27.11 27.11 27.11 27.11 94 +0.00(+0.00%)
Nov 02, 2018 27.11 27.11 27.11 27.11 100 -0.53(-1.92%)
Nov 01, 2018 27.64 27.64 27.64 27.64 30 +0.00(+0.00%)
Oct 31, 2018 27.64 27.64 27.64 27.64 0 +0.00(+0.00%)
Oct 30, 2018 27.64 27.64 27.64 27.64 0 +0.00(+0.00%)
Oct 29, 2018 27.64 27.64 27.64 27.64 0 +0.00(+0.00%)
Oct 26, 2018 27.64 27.64 27.64 27.64 0 +0.00(+0.00%)
Oct 25, 2018 27.64 27.64 27.64 27.64 0 +0.00(+0.00%)
Oct 24, 2018 27.64 27.64 27.64 27.64 0 +0.00(+0.00%)
Oct 23, 2018 27.64 27.64 27.64 27.64 16 +0.00(+0.00%)
Oct 22, 2018 27.64 27.64 27.64 27.64 0 +0.00(+0.00%)
Oct 19, 2018 27.64 27.64 27.64 27.64 0 +0.00(+0.00%)
Oct 18, 2018 27.64 27.64 27.64 27.64 147 +0.00(+0.00%)
Oct 17, 2018 27.64 27.64 27.64 27.64 51 +0.00(+0.00%)
Oct 16, 2018 27.64 27.64 27.64 27.64 0 +0.00(+0.00%)
Oct 15, 2018 27.64 27.64 27.64 27.64 0 +0.00(+0.00%)
Oct 12, 2018 27.64 27.64 27.64 27.64 100 -0.37(-1.32%)
Oct 11, 2018 28.01 28.01 28.01 28.01 144 -0.54(-1.89%)
Oct 10, 2018 28.52 28.55 28.52 28.55 248 -0.39(-1.35%)
Oct 09, 2018 28.94 28.94 28.94 28.94 100 -0.27(-0.94%)
Oct 08, 2018 29.21 29.21 29.21 29.21 0 -0.00(-0.00%)
Oct 05, 2018 29.21 29.21 29.21 29.21 100 +0.00(+0.00%)
Oct 04, 2018 29.21 29.21 29.21 29.21 103 -0.30(-1.00%)
Oct 03, 2018 29.51 29.51 29.51 29.51 23 +0.00(+0.00%)
Oct 02, 2018 29.51 29.51 29.51 29.51 2 +0.04(+0.14%)
Oct 01, 2018 29.47 29.47 29.47 29.47 36 +0.00(+0.00%)
Sep 28, 2018 29.60 29.60 29.47 29.47 600 +0.45(+1.56%)
Sep 27, 2018 29.02 29.02 29.02 29.02 2 +0.00(+0.00%)
Sep 26, 2018 29.02 29.02 29.02 29.02 0 +0.00(+0.00%)
Sep 25, 2018 29.02 29.02 29.02 29.02 0 -0.23(-0.79%)
Sep 24, 2018 29.25 29.25 29.25 29.25 0 +0.00(+0.00%)
Sep 21, 2018 29.25 29.25 29.25 29.25 0 +0.00(+0.00%)
Sep 20, 2018 29.25 29.25 29.25 29.25 2 -0.04(-0.14%)
Sep 19, 2018 29.29 29.29 29.29 29.29 1 +0.37(+1.28%)
Sep 18, 2018 28.92 28.92 28.92 28.92 111 +0.86(+3.06%)
Sep 17, 2018 28.06 28.06 28.06 28.06 0 +0.00(+0.00%)
Sep 14, 2018 28.06 28.06 28.06 28.06 100 +0.00(+0.00%)
Sep 13, 2018 28.06 28.06 28.06 28.06 0 +0.00(+0.00%)
Sep 12, 2018 28.06 28.06 28.06 28.06 0 +0.00(+0.00%)
Sep 11, 2018 28.06 28.06 28.06 28.06 0 +0.00(+0.00%)
Sep 10, 2018 28.06 28.06 28.06 28.06 0 +0.00(+0.00%)
Sep 07, 2018 28.06 28.06 28.06 28.06 100 +0.00(+0.00%)
Sep 06, 2018 28.06 28.06 28.06 28.06 0 +0.00(+0.00%)
Sep 05, 2018 28.06 28.06 28.06 0 +0.00(+0.00%)
Sep 04, 2018 28.06 28.06 28.06 28.06 60 +0.00(+0.00%)
Aug 31, 2018 28.06 28.06 28.06 0 +0.00(+0.00%)
Aug 30, 2018 28.06 28.06 28.06 28.06 0 +0.00(+0.00%)
Aug 29, 2018 28.06 28.06 28.06 28.06 0 +0.00(+0.00%)
Aug 28, 2018 28.06 28.06 28.06 28.06 0 +0.00(+0.00%)
Aug 27, 2018 28.06 28.06 28.06 28.06 0 +0.00(+0.00%)
Aug 24, 2018 28.06 28.06 28.06 28.06 300 +0.12(+0.43%)
Aug 23, 2018 27.94 27.94 27.94 27.94 120 -0.00(-0.00%)
Aug 22, 2018 27.94 27.94 27.94 27.94 0 +0.00(+0.00%)
Aug 21, 2018 27.94 27.94 27.94 27.94 0 +0.00(+0.00%)
Aug 20, 2018 27.94 27.94 27.94 27.94 0 +0.00(+0.00%)
Aug 17, 2018 27.94 27.94 27.94 27.94 100 -0.00(-0.00%)
Aug 16, 2018 27.94 27.94 27.94 27.94 0 +0.00(+0.00%)
Aug 15, 2018 27.94 27.94 27.94 27.94 0 +0.00(+0.00%)
Aug 14, 2018 27.94 27.94 27.94 27.94 0 +0.00(+0.00%)
Aug 13, 2018 27.94 27.94 27.94 27.94 201 -0.59(-2.07%)
Aug 10, 2018 28.53 28.53 28.53 28.53 0 -0.00(-0.01%)
Aug 09, 2018 28.53 28.53 28.53 28.53 200 -0.20(-0.69%)
Aug 08, 2018 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Aug 07, 2018 28.73 28.73 28.73 28.73 1 +0.38(+1.35%)
Aug 06, 2018 28.35 28.35 28.35 28.35 11 -0.00(-0.01%)
Aug 03, 2018 28.35 28.35 28.35 28.35 0 +0.00(+0.01%)
Aug 02, 2018 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
Aug 01, 2018 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
Jul 31, 2018 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
Jul 30, 2018 28.35 28.35 28.35 28.35 0 -0.00(-0.01%)
Jul 27, 2018 28.35 28.35 28.35 28.35 0 +0.00(+0.01%)
Jul 26, 2018 28.35 28.35 28.35 28.35 10 +0.00(+0.00%)
Jul 25, 2018 28.35 28.35 28.35 28.35 65 +0.00(+0.00%)
Jul 24, 2018 28.35 28.35 28.35 28.35 50 +0.00(+0.00%)
Jul 23, 2018 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
Jul 20, 2018 28.35 28.35 28.35 28.35 1 +0.00(+0.00%)
Jul 19, 2018 28.33 28.35 28.33 28.35 524 +0.81(+2.93%)
Jul 18, 2018 27.54 27.54 27.54 27.54 1 +0.00(+0.00%)
Jul 17, 2018 27.54 27.54 27.54 27.54 0 +0.00(+0.00%)
Jul 16, 2018 27.54 27.54 27.54 27.54 10 +0.00(+0.00%)
Jul 13, 2018 27.54 27.54 27.54 27.54 0 +0.00(+0.00%)
Jul 12, 2018 27.54 27.54 27.54 27.54 0 +0.00(+0.00%)
Jul 11, 2018 27.54 27.54 27.54 27.54 0 +0.00(+0.00%)
Jul 10, 2018 27.54 27.54 27.54 27.54 0 +0.00(+0.00%)
Jul 09, 2018 27.54 27.54 27.54 27.54 0 +0.00(+0.00%)
Jul 06, 2018 27.54 27.54 27.54 27.54 0 +0.00(+0.00%)
Jul 05, 2018 27.54 27.54 27.54 27.54 0 +0.00(+0.00%)
Jul 03, 2018 27.54 27.54 27.54 0 +0.00(+0.00%)
Jul 02, 2018 27.54 27.54 27.54 27.54 3 -1.03(-3.61%)
Jun 29, 2018 28.57 28.57 28.57 28.57 16 +0.00(+0.00%)
Jun 28, 2018 28.57 28.57 28.57 28.57 1 +0.00(+0.00%)
Jun 27, 2018 28.57 28.57 28.57 28.57 0 +0.00(+0.00%)
Jun 26, 2018 28.57 28.57 28.57 28.57 0 +0.00(+0.00%)
Jun 25, 2018 28.57 28.57 28.57 28.57 1 -0.10(-0.35%)
Jun 22, 2018 28.66 28.67 28.66 28.67 450 +0.12(+0.42%)
Jun 21, 2018 28.55 28.55 28.55 28.55 0 +0.00(+0.00%)
Jun 20, 2018 28.55 28.55 28.55 28.55 0 +0.00(+0.00%)
Jun 19, 2018 28.55 28.56 28.55 28.55 531 -0.76(-2.59%)
Jun 18, 2018 29.31 29.31 29.31 29.31 0 +0.00(+0.00%)
Jun 15, 2018 29.31 29.31 29.31 29.31 0 +0.00(+0.00%)
Jun 14, 2018 29.31 29.31 29.31 29.31 30 +0.30(+1.03%)
Jun 13, 2018 29.01 29.01 29.01 29.01 21 +0.00(+0.00%)
Jun 12, 2018 29.01 29.01 29.01 29.01 0 +0.00(+0.00%)
Jun 11, 2018 29.01 29.01 29.01 29.01 0 +0.00(+0.00%)
Jun 08, 2018 29.01 29.01 29.01 29.01 1 +0.00(+0.00%)
Jun 07, 2018 29.01 29.01 29.01 29.01 0 +0.00(+0.00%)
Jun 06, 2018 29.01 29.01 29.01 29.01 4 +0.00(+0.00%)
Jun 05, 2018 29.01 29.01 29.01 29.01 40 +0.00(+0.00%)
Jun 04, 2018 29.01 29.01 29.01 29.01 5 +0.00(+0.00%)
Jun 01, 2018 29.01 29.01 29.01 29.01 0 +0.00(+0.00%)
May 31, 2018 29.01 29.01 29.01 29.01 0 +0.00(+0.00%)
May 30, 2018 29.01 29.01 29.01 29.01 211 +0.27(+0.94%)
May 29, 2018 28.74 28.74 28.74 28.74 345 -0.34(-1.17%)
May 25, 2018 29.08 29.08 29.08 0 -0.19(-0.65%)
May 24, 2018 29.27 29.27 29.27 29.27 150 -0.13(-0.43%)
May 23, 2018 29.39 29.47 29.37 29.40 3,194 -0.26(-0.89%)
May 22, 2018 29.66 29.66 29.66 29.66 1 +0.01(+0.03%)
May 21, 2018 29.65 29.65 29.65 29.65 0 +0.00(+0.00%)
May 18, 2018 29.65 29.65 29.65 29.65 5 +0.00(+0.00%)
May 17, 2018 29.65 29.65 29.65 29.65 0 +0.00(+0.00%)
May 16, 2018 29.65 29.65 29.65 29.65 0 +0.00(+0.00%)
May 15, 2018 29.65 29.65 29.65 29.65 127 -0.05(-0.17%)
May 14, 2018 29.70 29.70 29.70 29.70 0 +0.00(+0.00%)
May 11, 2018 29.70 29.70 29.70 29.70 31 +0.40(+1.37%)
May 10, 2018 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
May 09, 2018 29.30 29.30 29.30 29.30 200 -0.06(-0.20%)
May 08, 2018 29.36 29.36 29.36 29.36 2 +0.00(+0.00%)
May 07, 2018 29.36 29.36 29.36 29.36 0 +0.00(+0.00%)
May 04, 2018 29.36 29.36 29.36 29.36 0 +0.00(+0.00%)
May 03, 2018 29.36 29.36 29.36 29.36 50 +0.00(+0.00%)
May 02, 2018 29.36 29.36 29.36 29.36 200 -0.21(-0.71%)
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.