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

Wisdomtree Japan Financials Hedged Fund (NY: DXJF )

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 (%)
Oct 31, 2014 25.62 26.03 25.62 26.03 10,998 +2.42(+10.27%)
Oct 30, 2014 23.68 23.23 23.60 23.60 4,395 +0.37(+1.61%)
Oct 29, 2014 23.18 23.27 23.16 23.23 23,798 +0.43(+1.88%)
Oct 28, 2014 22.75 22.80 22.73 22.80 12,328 +0.29(+1.28%)
Oct 24, 2014 22.47 22.51 22.51 22.51 214 -0.15(-0.66%)
Oct 23, 2014 22.66 22.66 22.66 22.66 12,915 +0.50(+2.27%)
Oct 22, 2014 22.24 22.32 22.12 22.15 33,350 +0.00(+0.00%)
Oct 21, 2014 22.00 22.15 21.99 22.15 707 +0.43(+1.98%)
Oct 17, 2014 21.69 21.73 21.55 21.73 53 -0.09(-0.43%)
Oct 15, 2014 21.65 21.82 21.65 21.82 32 -0.42(-1.89%)
Oct 14, 2014 22.33 22.35 22.24 22.24 3,859 +0.10(+0.46%)
Oct 13, 2014 22.34 22.34 22.14 22.14 483 -0.53(-2.35%)
Oct 10, 2014 22.67 22.67 22.67 22.67 265 -0.59(-2.53%)
Oct 07, 2014 23.52 23.52 23.25 23.26 160 -0.54(-2.27%)
Oct 06, 2014 23.81 23.81 23.80 23.80 1,613 -0.01(-0.04%)
Oct 03, 2014 23.75 23.81 23.75 23.81 2,498 +0.48(+2.08%)
Oct 02, 2014 23.35 23.35 23.32 23.32 2,251 -0.75(-3.10%)
Oct 01, 2014 24.25 24.25 24.00 24.07 27,583 -0.38(-1.56%)
Sep 30, 2014 24.39 24.47 24.39 24.45 1,861 -0.12(-0.49%)
Sep 29, 2014 24.53 24.58 24.51 24.57 5,064 -0.21(-0.87%)
Sep 26, 2014 24.73 24.82 24.73 24.79 713 +0.25(+1.03%)
Sep 25, 2014 24.79 24.79 24.51 24.53 5,281 -0.05(-0.19%)
Sep 24, 2014 24.58 24.58 24.58 24.58 107 +0.07(+0.27%)
Sep 23, 2014 24.53 24.56 24.46 24.51 7,504 -0.05(-0.19%)
Sep 22, 2014 24.66 24.66 24.56 24.56 2,572 +0.08(+0.32%)
Sep 19, 2014 24.50 24.50 24.43 24.48 8,586 +0.09(+0.36%)
Sep 18, 2014 24.36 24.39 24.36 24.39 1,715 +0.55(+2.31%)
Sep 17, 2014 23.88 23.88 23.84 23.84 25,011 -0.29(-1.20%)
Sep 16, 2014 24.08 24.14 24.06 24.13 22,216 -0.17(-0.70%)
Sep 12, 2014 24.36 24.30 24.30 24.30 1,608 +0.09(+0.36%)
Sep 11, 2014 24.37 24.37 24.22 24.22 4,774 -0.03(-0.12%)
Sep 10, 2014 24.25 23.92 23.92 24.24 1,287 +0.33(+1.36%)
Sep 09, 2014 23.91 23.92 23.91 23.92 1,608 -0.12(-0.50%)
Sep 08, 2014 24.02 24.07 24.02 24.04 1,849 +0.37(+1.58%)
Sep 05, 2014 23.71 24.00 23.67 23.67 1,698 -0.34(-1.40%)
Sep 04, 2014 23.98 24.00 23.99 24.00 2,192 +0.01(+0.04%)
Sep 03, 2014 24.04 24.04 23.99 23.99 2,978 +0.07(+0.27%)
Sep 02, 2014 23.93 23.93 23.92 23.93 29,935 +0.56(+2.39%)
Aug 28, 2014 23.37 23.37 23.37 23.37 2,144 -0.15(-0.63%)
Aug 26, 2014 23.53 23.52 23.52 23.52 1,286 +0.17(+0.72%)
Aug 20, 2014 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Aug 19, 2014 23.35 23.35 23.35 23.35 39 +0.00(+0.00%)
Aug 15, 2014 23.32 23.35 23.35 23.35 1,500 +0.07(+0.28%)
Aug 13, 2014 23.25 23.28 23.28 23.28 857 +0.43(+1.88%)
Aug 12, 2014 22.97 22.97 22.85 22.85 27,444 -0.13(-0.57%)
Aug 11, 2014 22.96 22.98 22.96 22.98 883 +0.53(+2.37%)
Aug 08, 2014 22.37 22.48 22.37 22.45 1,487 -0.36(-1.59%)
Aug 07, 2014 22.82 22.82 22.82 22.82 2,690 +0.18(+0.78%)
Aug 06, 2014 22.74 22.80 22.64 22.64 11,655 -0.46(-1.98%)
Aug 05, 2014 23.15 23.15 23.10 23.10 870 -0.32(-1.35%)
Aug 04, 2014 23.45 23.45 23.41 23.41 1,972 -0.23(-0.99%)
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.