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 (%)
Apr 28, 2017 26.59 26.59 26.59 26.59 185 -0.10(-0.38%)
Apr 27, 2017 26.69 26.69 26.69 26.69 1,160 +0.03(+0.11%)
Apr 26, 2017 26.66 26.66 26.66 26.66 200 +0.82(+3.18%)
Apr 25, 2017 25.84 25.84 25.84 25.84 0 +0.00(+0.00%)
Apr 24, 2017 25.84 25.84 25.84 25.84 0 +0.00(+0.00%)
Apr 21, 2017 25.83 25.84 25.83 25.84 900 +0.06(+0.23%)
Apr 20, 2017 25.72 25.78 25.72 25.78 1,240 +0.32(+1.25%)
Apr 19, 2017 25.46 25.46 25.46 25.46 600 +0.12(+0.48%)
Apr 18, 2017 25.34 25.34 25.34 25.34 117 +0.00(+0.00%)
Apr 17, 2017 25.34 25.34 25.34 25.34 0 +0.00(+0.00%)
Apr 13, 2017 25.56 25.56 25.34 25.34 1,473 -0.51(-1.97%)
Apr 12, 2017 25.85 25.85 25.85 25.85 40 +0.00(+0.00%)
Apr 11, 2017 25.85 25.85 25.85 25.85 100 -0.80(-3.00%)
Apr 10, 2017 26.65 26.65 26.65 26.65 1 +0.00(+0.00%)
Apr 07, 2017 26.65 26.65 26.65 26.65 0 +0.00(+0.00%)
Apr 06, 2017 26.65 26.65 26.65 26.65 3 +0.00(+0.00%)
Apr 05, 2017 26.65 26.65 26.65 26.65 0 +0.00(+0.00%)
Mar 30, 2017 26.65 26.65 26.65 0 +0.00(+0.00%)
Mar 29, 2017 26.65 26.65 26.65 26.65 0 +0.00(+0.00%)
Mar 28, 2017 26.65 26.65 26.65 26.65 324 +0.36(+1.37%)
Mar 27, 2017 26.29 26.29 26.29 26.29 0 +0.00(+0.00%)
Mar 24, 2017 26.29 26.29 26.29 26.29 0 +0.00(+0.00%)
Mar 23, 2017 26.29 26.29 26.29 26.29 0 +0.00(+0.00%)
Mar 22, 2017 26.28 26.30 26.24 26.29 101,838 -0.54(-2.01%)
Mar 21, 2017 26.83 26.83 26.83 26.83 0 +0.00(+0.00%)
Mar 20, 2017 26.83 26.83 26.83 26.83 0 +0.00(+0.00%)
Mar 17, 2017 26.83 26.83 26.83 26.83 0 +0.00(+0.00%)
Mar 16, 2017 26.83 26.83 26.83 26.83 0 +0.00(+0.00%)
Mar 15, 2017 26.83 26.83 26.83 26.83 52 +0.00(+0.00%)
Mar 14, 2017 26.83 26.83 26.83 26.83 0 +0.00(+0.00%)
Mar 13, 2017 26.83 26.83 26.83 26.83 0 +0.00(+0.00%)
Mar 10, 2017 26.83 26.83 26.83 26.83 0 +0.00(+0.00%)
Mar 09, 2017 26.83 26.83 26.83 26.83 0 +0.00(+0.00%)
Mar 08, 2017 26.83 26.83 26.83 26.83 52 +0.00(+0.00%)
Mar 07, 2017 26.83 26.83 26.83 26.83 25 +0.00(+0.00%)
Mar 06, 2017 26.83 26.83 26.83 26.83 100 +0.33(+1.25%)
Mar 03, 2017 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Mar 02, 2017 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Mar 01, 2017 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Feb 28, 2017 26.50 26.50 26.50 26.50 475 +0.00(+0.00%)
Feb 27, 2017 26.50 26.50 26.50 26.50 100 -0.47(-1.74%)
Feb 24, 2017 26.97 26.97 26.97 26.97 0 +0.00(+0.00%)
Feb 23, 2017 26.97 26.97 26.97 26.97 0 +0.00(+0.00%)
Feb 22, 2017 26.97 26.97 26.97 26.97 0 +0.00(+0.00%)
Feb 21, 2017 26.97 26.97 26.97 26.97 253 +0.38(+1.43%)
Feb 17, 2017 26.59 26.59 26.59 0 -0.08(-0.30%)
Feb 16, 2017 26.67 26.67 26.67 26.67 400 -0.18(-0.67%)
Feb 15, 2017 26.86 26.86 26.85 26.85 300 +0.16(+0.61%)
Feb 14, 2017 26.69 26.69 26.69 26.69 0 +0.00(+0.00%)
Feb 13, 2017 26.69 26.69 26.69 26.69 0 +0.00(+0.00%)
Feb 10, 2017 26.72 26.72 26.69 26.69 935 +0.25(+0.93%)
Feb 09, 2017 26.44 26.44 26.44 26.44 0 +0.00(+0.00%)
Feb 08, 2017 26.44 26.44 26.44 26.44 0 +0.00(+0.00%)
Feb 07, 2017 26.44 26.44 26.44 26.44 0 +0.00(+0.00%)
Feb 06, 2017 26.44 26.44 26.44 26.44 0 +0.00(+0.00%)
Feb 03, 2017 26.44 26.44 26.44 26.44 560 +0.99(+3.91%)
Feb 02, 2017 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Feb 01, 2017 25.45 25.45 25.45 25.45 380 -0.75(-2.88%)
Jan 31, 2017 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Jan 30, 2017 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Jan 27, 2017 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Jan 26, 2017 26.20 26.20 26.20 26.20 1 +0.00(+0.00%)
Jan 25, 2017 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Jan 24, 2017 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Jan 23, 2017 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Jan 20, 2017 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Jan 19, 2017 26.36 26.36 26.20 26.20 1,323 +0.23(+0.89%)
Jan 18, 2017 25.97 25.97 25.97 25.97 133 +0.10(+0.39%)
Jan 17, 2017 25.87 25.87 25.87 25.87 387 -0.64(-2.41%)
Jan 13, 2017 26.51 26.51 26.51 0 +0.00(+0.00%)
Jan 12, 2017 26.51 26.51 26.51 26.51 0 +0.00(+0.00%)
Jan 11, 2017 26.51 26.51 26.51 26.51 0 +0.00(+0.00%)
Jan 10, 2017 26.44 26.51 26.44 26.51 400 -0.28(-1.05%)
Jan 09, 2017 26.79 26.79 26.79 26.79 5 +0.13(+0.49%)
Jan 06, 2017 26.66 26.66 26.66 26.66 267 +0.25(+0.95%)
Jan 05, 2017 26.41 26.41 26.41 26.41 0 +0.00(+0.00%)
Jan 04, 2017 26.41 26.41 26.41 26.41 116 +0.00(+0.00%)
Jan 03, 2017 26.41 26.41 26.41 26.41 17 +0.00(+0.00%)
Dec 30, 2016 26.41 26.41 26.41 0 +0.00(+0.00%)
Dec 29, 2016 26.41 26.41 26.41 26.41 0 +0.00(+0.00%)
Dec 28, 2016 26.41 26.41 26.41 26.41 400 +0.01(+0.02%)
Dec 27, 2016 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Dec 23, 2016 26.40 26.40 26.40 0 -0.31(-1.15%)
Dec 22, 2016 26.71 26.71 26.71 26.71 311 -0.06(-0.22%)
Dec 21, 2016 26.77 26.77 26.77 26.77 299 -0.12(-0.45%)
Dec 20, 2016 26.92 26.92 26.89 26.89 400 -0.01(-0.04%)
Dec 19, 2016 26.90 26.90 26.90 26.90 0 +0.00(+0.00%)
Dec 16, 2016 26.90 26.90 26.90 26.90 0 +0.00(+0.00%)
Dec 15, 2016 26.90 26.90 26.90 26.90 512 -0.03(-0.09%)
Dec 14, 2016 26.93 26.93 26.93 26.93 0 +0.00(+0.00%)
Dec 13, 2016 26.93 26.93 26.93 26.93 0 +0.00(+0.00%)
Dec 12, 2016 26.93 26.93 26.93 26.93 0 +0.00(+0.00%)
Dec 09, 2016 26.62 26.93 26.62 26.93 988 +0.30(+1.13%)
Dec 08, 2016 26.62 26.62 26.62 26.62 245 +0.38(+1.44%)
Dec 07, 2016 26.25 26.25 26.25 26.25 710 +0.91(+3.58%)
Dec 06, 2016 25.34 25.34 25.34 25.34 0 +0.00(+0.00%)
Dec 05, 2016 25.34 25.34 25.34 25.34 0 +0.00(+0.00%)
Dec 02, 2016 25.34 25.34 25.34 25.34 0 +0.00(+0.00%)
Dec 01, 2016 25.34 25.34 25.34 25.34 0 +0.00(+0.00%)
Nov 30, 2016 25.34 25.34 25.34 25.34 0 +0.00(+0.00%)
Nov 29, 2016 25.34 25.34 25.34 25.34 0 +0.00(+0.00%)
Nov 28, 2016 25.34 25.34 25.34 25.34 0 +0.00(+0.00%)
Nov 25, 2016 25.34 25.34 25.34 25.34 0 +0.00(+0.00%)
Nov 23, 2016 25.34 25.34 25.34 0 +0.00(+0.00%)
Nov 22, 2016 25.30 25.34 25.30 25.34 2,092 +0.28(+1.12%)
Nov 21, 2016 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Nov 18, 2016 25.06 25.06 25.06 25.06 227 -0.23(-0.91%)
Nov 17, 2016 25.29 25.29 25.29 25.29 226 +0.45(+1.81%)
Nov 16, 2016 24.84 24.84 24.84 24.84 0 +0.00(+0.00%)
Nov 15, 2016 24.84 24.84 24.84 24.84 0 +0.00(+0.00%)
Nov 14, 2016 24.84 24.84 24.84 24.84 1,096 -0.04(-0.16%)
Nov 11, 2016 24.88 24.88 24.88 24.88 0 +0.00(+0.00%)
Nov 10, 2016 24.88 24.88 24.88 24.88 0 +0.00(+0.00%)
Nov 09, 2016 24.88 24.88 24.88 24.88 0 +0.00(+0.00%)
Nov 08, 2016 24.88 24.88 24.88 24.88 8 +0.00(+0.00%)
Nov 07, 2016 24.88 24.88 24.88 24.88 6 +0.00(+0.00%)
Nov 04, 2016 24.88 24.88 24.88 24.88 0 +0.00(+0.00%)
Nov 03, 2016 24.88 24.88 24.88 24.88 0 +0.00(+0.00%)
Nov 02, 2016 24.88 24.88 24.88 24.88 0 +0.00(+0.00%)
Nov 01, 2016 24.88 24.88 24.88 24.88 0 +0.00(+0.00%)
Oct 31, 2016 24.88 24.88 24.88 24.88 106 +0.11(+0.44%)
Oct 28, 2016 24.77 24.77 24.77 24.77 0 +0.00(+0.00%)
Oct 27, 2016 24.77 24.77 24.77 24.77 0 +0.00(+0.00%)
Oct 26, 2016 24.77 24.77 24.77 24.77 0 +0.00(+0.00%)
Oct 25, 2016 24.77 24.77 24.77 24.77 1,057 +0.06(+0.24%)
Oct 24, 2016 24.71 24.71 24.71 24.71 0 +0.00(+0.00%)
Oct 21, 2016 24.71 24.71 24.71 24.71 163 +0.30(+1.23%)
Oct 20, 2016 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
Oct 19, 2016 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
Oct 18, 2016 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
Oct 17, 2016 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
Oct 14, 2016 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
Oct 13, 2016 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
Oct 12, 2016 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
Oct 11, 2016 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
Oct 10, 2016 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
Oct 07, 2016 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
Oct 06, 2016 24.43 24.43 24.41 24.41 281 +0.11(+0.45%)
Oct 05, 2016 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Oct 04, 2016 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Oct 03, 2016 24.30 24.30 24.30 24.30 2 +0.00(+0.00%)
Sep 30, 2016 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Sep 29, 2016 24.30 24.30 24.30 24.30 281 -0.51(-2.06%)
Sep 28, 2016 24.81 24.81 24.81 24.81 0 +0.00(+0.00%)
Sep 27, 2016 24.81 24.81 24.81 24.81 0 +0.00(+0.00%)
Sep 26, 2016 24.81 24.81 24.81 24.81 0 -0.03(-0.12%)
Sep 23, 2016 24.84 24.84 24.84 24.84 0 +0.00(+0.00%)
Sep 22, 2016 24.84 24.84 24.84 24.84 590 +0.84(+3.48%)
Sep 21, 2016 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Sep 20, 2016 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Sep 19, 2016 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Sep 16, 2016 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Sep 15, 2016 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Sep 14, 2016 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Sep 13, 2016 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Sep 12, 2016 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Sep 09, 2016 24.00 24.00 24.00 24.00 242 -0.55(-2.22%)
Sep 08, 2016 24.55 24.55 24.55 24.55 0 +0.00(+0.00%)
Sep 07, 2016 24.55 24.55 24.55 24.55 349 +0.73(+3.07%)
Sep 06, 2016 23.82 23.82 23.82 23.82 0 +0.00(+0.00%)
Sep 02, 2016 23.82 23.82 23.82 23.82 100 +0.00(+0.00%)
Sep 01, 2016 23.82 23.82 23.82 23.82 0 +0.00(+0.00%)
Aug 31, 2016 23.82 23.82 23.82 23.82 0 +0.00(+0.00%)
Aug 30, 2016 23.82 23.82 23.82 23.82 1 +0.00(+0.00%)
Aug 29, 2016 23.82 23.82 23.82 23.82 200 +0.08(+0.34%)
Aug 26, 2016 23.73 23.74 23.73 23.74 200 +0.00(+0.00%)
Aug 25, 2016 23.75 23.76 23.74 23.74 900 -0.03(-0.13%)
Aug 24, 2016 23.81 23.82 23.77 23.77 700 +0.00(+0.00%)
Aug 23, 2016 23.81 23.82 23.77 23.77 600 +0.05(+0.21%)
Aug 22, 2016 23.72 23.72 23.72 23.72 1,000 +0.08(+0.34%)
Aug 19, 2016 23.64 23.64 23.64 23.64 0 +0.00(+0.00%)
Aug 18, 2016 23.64 23.64 23.64 23.64 4 +0.00(+0.00%)
Aug 17, 2016 23.64 23.64 23.64 23.64 0 +0.00(+0.00%)
Aug 16, 2016 23.61 23.64 23.61 23.64 3,500 -0.20(-0.84%)
Aug 15, 2016 23.84 23.84 23.84 23.84 0 +0.00(+0.00%)
Aug 12, 2016 23.84 23.84 23.84 23.84 300 -0.18(-0.75%)
Aug 11, 2016 24.02 24.02 24.02 24.02 4,931 +0.58(+2.47%)
Aug 10, 2016 23.44 23.44 23.44 23.44 0 +0.00(+0.00%)
Aug 09, 2016 23.44 23.44 23.44 23.44 0 +0.00(+0.00%)
Aug 08, 2016 23.44 23.44 23.44 23.44 0 +0.00(+0.00%)
Aug 05, 2016 23.44 23.44 23.44 23.44 0 +0.00(+0.00%)
Aug 04, 2016 23.44 23.44 23.44 23.44 100 +0.01(+0.04%)
Aug 03, 2016 23.43 23.43 23.43 23.43 0 +0.00(+0.00%)
Aug 02, 2016 23.43 23.43 23.43 23.43 0 +0.00(+0.00%)
Aug 01, 2016 23.43 23.43 23.43 23.43 0 +0.00(+0.00%)
Jul 29, 2016 23.43 23.43 23.43 23.43 0 +0.00(+0.00%)
Jul 28, 2016 23.43 23.43 23.43 23.43 225 -0.01(-0.02%)
Jul 27, 2016 23.43 23.43 23.43 23.43 0 +0.00(+0.00%)
Jul 26, 2016 23.43 23.43 23.43 23.43 0 +0.00(+0.00%)
Jul 25, 2016 23.43 23.43 23.43 23.43 0 +0.00(+0.00%)
Jul 22, 2016 23.43 23.43 23.43 23.43 0 +0.00(+0.00%)
Jul 21, 2016 23.43 23.43 23.43 23.43 262 +0.55(+2.40%)
Jul 20, 2016 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
Jul 19, 2016 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
Jul 18, 2016 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
Jul 15, 2016 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
Jul 14, 2016 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
Jul 13, 2016 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
Jul 12, 2016 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
Jul 11, 2016 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
Jul 08, 2016 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
Jul 07, 2016 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
Jul 05, 2016 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
Jul 01, 2016 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
Jun 30, 2016 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
Jun 29, 2016 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
Jun 28, 2016 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
Jun 27, 2016 22.89 22.89 22.89 22.89 12 +0.00(+0.00%)
Jun 24, 2016 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
Jun 23, 2016 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
Jun 22, 2016 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
Jun 21, 2016 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
Jun 20, 2016 22.89 22.89 22.89 22.89 0 -0.18(-0.80%)
Jun 17, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Jun 16, 2016 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Jun 15, 2016 23.07 23.07 23.07 23.07 440 -0.87(-3.62%)
Jun 14, 2016 23.94 23.94 23.94 23.94 0 +0.00(+0.00%)
Jun 13, 2016 23.94 23.94 23.94 23.94 0 +0.00(+0.00%)
Jun 10, 2016 23.94 23.94 23.94 23.94 0 +0.00(+0.00%)
Jun 09, 2016 23.94 23.94 23.94 23.94 0 +0.00(+0.00%)
Jun 08, 2016 23.94 23.94 23.94 23.94 0 +0.00(+0.00%)
Jun 07, 2016 23.94 23.94 23.94 23.94 0 +0.00(+0.00%)
Jun 06, 2016 23.94 23.94 23.94 23.94 0 +0.00(+0.00%)
Jun 03, 2016 23.94 23.94 23.94 23.94 0 +0.00(+0.00%)
Jun 02, 2016 23.94 23.94 23.94 23.94 0 +0.00(+0.00%)
Jun 01, 2016 23.94 23.94 23.94 23.94 0 +0.00(+0.00%)
May 31, 2016 23.94 23.94 23.94 23.94 479 +0.23(+0.97%)
May 27, 2016 23.72 23.71 23.71 23.71 7,700 +1.24(+5.50%)
May 26, 2016 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
May 25, 2016 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
May 24, 2016 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
May 23, 2016 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
May 20, 2016 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
May 19, 2016 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
May 18, 2016 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
May 17, 2016 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
May 16, 2016 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
May 13, 2016 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
May 12, 2016 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
May 11, 2016 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
May 10, 2016 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
May 09, 2016 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
May 06, 2016 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
May 05, 2016 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
May 04, 2016 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
May 03, 2016 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
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.