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 (%)
Feb 28, 2019 21.51 21.51 21.51 21.51 119 -0.00(-0.00%)
Feb 27, 2019 21.51 21.51 21.51 21.51 182 -0.09(-0.41%)
Feb 26, 2019 21.60 21.60 21.60 21.60 77 -0.09(-0.43%)
Feb 25, 2019 21.69 21.73 21.69 21.69 2,250 +0.19(+0.90%)
Feb 22, 2019 21.50 21.50 21.49 21.50 200 -0.12(-0.54%)
Feb 21, 2019 21.65 21.65 21.62 21.62 200 -0.11(-0.51%)
Feb 20, 2019 21.75 21.78 21.73 21.73 3,484 -0.00(-0.01%)
Feb 19, 2019 21.73 21.76 21.67 21.73 4,774 +0.24(+1.11%)
Feb 15, 2019 21.43 21.49 21.43 21.49 300 +0.32(+1.51%)
Feb 14, 2019 21.16 21.24 21.12 21.17 29,840 -0.19(-0.91%)
Feb 13, 2019 21.36 21.36 21.36 21.36 13 +0.12(+0.58%)
Feb 12, 2019 21.25 21.32 21.21 21.24 21,627 +0.47(+2.27%)
Feb 11, 2019 20.72 20.77 20.63 20.77 20,403 +0.17(+0.82%)
Feb 08, 2019 20.55 20.60 20.49 20.60 4,100 -0.22(-1.07%)
Feb 07, 2019 20.90 20.90 20.75 20.82 2,603 -0.38(-1.81%)
Feb 06, 2019 21.17 21.21 21.17 21.21 2,525 -0.26(-1.20%)
Feb 05, 2019 21.45 21.46 21.45 21.46 965 +0.06(+0.29%)
Feb 04, 2019 21.36 21.40 21.36 21.40 2,252 +0.28(+1.33%)
Feb 01, 2019 21.13 21.15 21.12 21.12 300 -0.24(-1.10%)
Jan 31, 2019 21.23 21.36 21.23 21.36 3,595 -0.05(-0.24%)
Jan 30, 2019 21.44 21.44 21.41 21.41 510 +0.02(+0.10%)
Jan 29, 2019 21.38 21.38 21.38 21.38 1 -0.02(-0.09%)
Jan 28, 2019 21.40 21.40 21.40 21.40 2 -0.23(-1.05%)
Jan 25, 2019 21.63 21.63 21.63 21.63 100 +0.13(+0.58%)
Jan 24, 2019 21.49 21.50 21.49 21.50 134 +0.26(+1.21%)
Jan 23, 2019 21.18 21.25 21.18 21.25 203 -0.01(-0.05%)
Jan 22, 2019 21.41 21.41 21.26 21.26 680 -0.52(-2.39%)
Jan 18, 2019 21.63 21.78 21.63 21.78 300 +0.38(+1.76%)
Jan 17, 2019 21.09 21.40 21.09 21.40 390 +0.22(+1.05%)
Jan 16, 2019 21.14 21.18 21.14 21.18 325 +0.08(+0.37%)
Jan 15, 2019 21.10 21.10 21.10 21.10 208 +0.33(+1.61%)
Jan 14, 2019 20.85 20.86 20.77 20.77 2,662 -0.13(-0.63%)
Jan 11, 2019 20.83 20.90 20.82 20.90 1,600 -0.26(-1.24%)
Jan 10, 2019 21.03 21.16 21.03 21.16 1,134 +0.33(+1.56%)
Jan 09, 2019 20.84 20.90 20.83 20.84 17,700 -0.21(-0.98%)
Jan 08, 2019 21.04 21.04 21.04 21.04 5 +0.14(+0.66%)
Jan 07, 2019 20.74 20.93 20.74 20.91 4,583 +0.05(+0.22%)
Jan 04, 2019 20.65 20.92 20.65 20.86 5,600 +1.02(+5.13%)
Jan 03, 2019 19.94 19.98 19.75 19.84 5,999 -0.40(-2.00%)
Jan 02, 2019 20.12 20.30 20.10 20.25 14,794 +0.06(+0.28%)
Dec 31, 2018 20.40 20.42 20.19 20.19 28,700 -0.12(-0.59%)
Dec 28, 2018 20.36 20.43 20.26 20.31 9,000 -0.04(-0.20%)
Dec 27, 2018 19.95 20.35 19.88 20.35 4,436 +0.07(+0.34%)
Dec 26, 2018 19.98 20.28 19.81 20.28 2,302 +0.70(+3.56%)
Dec 24, 2018 19.68 19.68 19.58 19.58 7,400 -0.39(-1.97%)
Dec 21, 2018 20.11 20.13 19.98 19.98 6,529 -0.75(-3.60%)
Dec 20, 2018 20.89 20.89 20.50 20.72 75,105 -0.47(-2.21%)
Dec 19, 2018 21.42 21.50 21.19 21.19 498 -0.33(-1.55%)
Dec 18, 2018 21.56 21.56 21.53 21.53 2,306 +0.10(+0.49%)
Dec 17, 2018 21.68 21.68 21.37 21.42 35,627 -0.35(-1.60%)
Dec 14, 2018 21.87 21.87 21.77 21.77 1,004 -0.30(-1.37%)
Dec 13, 2018 22.12 22.12 22.02 22.07 2,001 +0.05(+0.22%)
Dec 12, 2018 22.10 22.13 22.02 22.02 6,467 +0.13(+0.59%)
Dec 11, 2018 22.00 22.06 21.84 21.89 63,824 -0.18(-0.81%)
Dec 10, 2018 22.00 22.07 21.90 22.07 31,156 +0.05(+0.23%)
Dec 07, 2018 22.26 22.32 21.97 22.02 87,700 -0.21(-0.93%)
Dec 06, 2018 22.10 22.23 21.83 22.23 18,332 -0.35(-1.53%)
Dec 04, 2018 23.03 23.05 22.58 22.58 14,667 -1.09(-4.63%)
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.