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 (%)
Mar 31, 2015 24.63 24.64 24.50 24.64 6,601 -0.68(-2.69%)
Mar 30, 2015 25.20 25.32 25.20 25.32 3,605 +0.51(+2.07%)
Mar 27, 2015 24.68 24.80 24.68 24.80 885 +0.09(+0.38%)
Mar 26, 2015 24.66 24.76 24.58 24.71 6,434 -0.42(-1.67%)
Mar 25, 2015 25.23 25.23 25.08 25.13 6,364 -0.12(-0.46%)
Mar 24, 2015 25.27 25.32 25.25 25.25 750 -0.11(-0.43%)
Mar 23, 2015 25.33 25.36 25.27 25.35 83,769 -0.13(-0.51%)
Mar 20, 2015 25.45 25.48 25.45 25.48 8,596 +0.29(+1.15%)
Mar 19, 2015 25.20 25.20 25.20 25.20 1,805 -0.43(-1.69%)
Mar 18, 2015 25.65 25.70 25.63 25.63 5,467 +0.24(+0.93%)
Mar 17, 2015 25.34 25.41 25.23 25.39 31,564 -0.12(-0.48%)
Mar 16, 2015 25.44 25.56 25.44 25.51 7,969 +0.29(+1.14%)
Mar 13, 2015 25.10 25.22 25.10 25.22 3,762 +0.77(+3.17%)
Mar 11, 2015 24.37 24.45 24.45 24.45 3,859 +0.24(+1.00%)
Mar 10, 2015 24.23 24.23 24.15 24.21 3,554 -0.53(-2.15%)
Mar 09, 2015 24.59 24.74 24.59 24.74 6,052 +0.13(+0.53%)
Mar 06, 2015 24.82 24.82 24.61 24.61 6,613 +0.11(+0.46%)
Mar 05, 2015 24.52 24.53 24.47 24.50 7,750 +0.44(+1.82%)
Mar 04, 2015 24.05 24.09 24.02 24.06 48,783 -0.32(-1.30%)
Mar 03, 2015 24.37 24.37 24.37 24.37 449 -0.27(-1.10%)
Mar 02, 2015 24.64 24.65 24.64 24.65 4,073 -0.10(-0.41%)
Feb 27, 2015 24.76 24.76 24.75 24.75 630 -0.07(-0.30%)
Feb 26, 2015 24.72 24.82 24.69 24.82 27,502 +0.49(+2.03%)
Feb 24, 2015 24.27 24.33 24.33 24.33 5,896 -0.34(-1.36%)
Feb 20, 2015 24.54 24.66 24.47 24.66 128 +0.02(+0.08%)
Feb 19, 2015 24.54 24.66 24.54 24.65 36,510 +0.48(+1.97%)
Feb 18, 2015 24.22 24.22 24.17 24.17 584 +0.38(+1.61%)
Feb 17, 2015 23.79 23.79 23.79 23.79 1,098 +0.48(+2.08%)
Feb 13, 2015 23.26 23.30 23.30 23.30 2,572 +0.53(+2.34%)
Feb 12, 2015 22.79 22.83 22.77 22.77 1,880 -0.14(-0.61%)
Feb 11, 2015 22.82 22.91 22.78 22.91 15,008 +0.31(+1.36%)
Feb 10, 2015 22.61 22.61 22.60 22.60 4,538 +0.39(+1.76%)
Feb 09, 2015 22.34 22.34 22.21 22.21 2,144 -0.16(-0.71%)
Feb 06, 2015 22.37 22.37 22.37 22.37 107 +0.15(+0.67%)
Feb 05, 2015 22.18 22.22 22.18 22.22 1,608 +0.42(+1.93%)
Feb 04, 2015 21.91 21.91 21.80 21.80 2,358 +0.33(+1.52%)
Feb 03, 2015 21.45 21.47 21.44 21.47 1,286 +0.18(+0.83%)
Feb 02, 2015 21.30 21.30 21.30 21.30 107 -0.18(-0.83%)
Jan 30, 2015 21.47 21.47 21.47 21.47 132 -0.44(-2.00%)
Jan 29, 2015 21.67 21.91 21.64 21.91 3,216 +0.16(+0.73%)
Jan 28, 2015 21.82 21.82 21.75 21.75 1,072 -0.02(-0.09%)
Jan 27, 2015 21.62 21.77 21.62 21.77 1,608 +0.50(+2.37%)
Jan 23, 2015 21.18 21.29 21.18 21.27 21 +0.14(+0.66%)
Jan 22, 2015 20.80 21.13 20.80 21.13 1,489 +0.05(+0.22%)
Jan 21, 2015 20.97 21.08 20.97 21.08 428 -0.28(-1.31%)
Jan 20, 2015 21.36 21.36 21.36 21.36 555 +0.19(+0.88%)
Jan 16, 2015 20.94 21.18 20.91 21.18 2,358 +0.19(+0.89%)
Jan 15, 2015 20.99 20.99 20.99 20.99 107 +0.10(+0.49%)
Jan 14, 2015 20.71 20.89 20.70 20.89 6,232 -0.16(-0.76%)
Jan 13, 2015 21.28 21.28 21.04 21.04 1,179 -0.20(-0.92%)
Jan 12, 2015 21.19 21.24 21.19 21.24 1,715 -0.14(-0.65%)
Jan 09, 2015 21.72 21.72 21.37 21.38 483 -0.31(-1.42%)
Jan 08, 2015 21.70 21.70 21.69 21.69 1,211 +0.07(+0.30%)
Jan 07, 2015 21.72 21.80 21.59 21.62 20,374 +0.35(+1.62%)
Jan 06, 2015 21.56 21.58 21.13 21.28 2,790 -0.69(-3.14%)
Jan 05, 2015 22.14 22.14 21.90 21.97 4,290 -0.46(-2.04%)
Jan 02, 2015 22.36 22.46 22.36 22.43 2,572 +0.11(+0.50%)
Dec 31, 2014 22.40 22.31 22.31 22.31 2,894 -0.07(-0.29%)
Dec 30, 2014 22.29 22.38 22.26 22.38 2,495 -0.43(-1.88%)
Dec 29, 2014 22.72 22.81 22.72 22.81 2,044 -0.09(-0.41%)
Dec 23, 2014 22.89 22.91 22.87 22.90 45 +0.11(+0.49%)
Dec 22, 2014 22.78 22.79 22.68 22.79 28,466 -0.02(-0.08%)
Dec 19, 2014 22.75 22.85 22.71 22.81 9,988 -2.71(-10.64%)
Dec 18, 2014 25.56 25.59 25.49 25.52 1,824 +0.52(+2.09%)
Dec 17, 2014 24.82 25.01 24.82 25.00 4,074 +0.43(+1.75%)
Dec 16, 2014 24.34 24.62 24.34 24.57 1,823 +0.06(+0.23%)
Dec 15, 2014 25.17 25.17 24.48 24.51 15,651 -0.76(-2.99%)
Dec 12, 2014 25.50 25.50 25.26 25.27 19,939 -0.35(-1.35%)
Dec 11, 2014 25.96 25.96 25.62 25.62 30,823 +0.23(+0.92%)
Dec 10, 2014 25.96 25.96 25.32 25.38 35,912 -0.64(-2.47%)
Dec 09, 2014 25.86 26.03 25.86 26.03 964 -0.35(-1.34%)
Dec 08, 2014 26.32 26.43 26.32 26.38 1,179 -0.57(-2.11%)
Dec 05, 2014 26.95 26.95 26.95 26.95 166 +0.48(+1.80%)
Dec 04, 2014 26.47 26.47 26.47 26.47 771 +0.01(+0.04%)
Dec 03, 2014 26.46 26.46 26.46 26.46 536 +0.41(+1.58%)
Dec 01, 2014 26.01 26.05 26.05 26.05 4,502 +0.00(+0.00%)
Nov 25, 2014 25.96 26.06 25.96 26.05 30 +0.04(+0.14%)
Nov 24, 2014 26.02 26.02 26.02 26.02 321 +0.09(+0.36%)
Nov 21, 2014 25.94 25.96 25.92 25.92 1,286 +0.25(+0.98%)
Nov 20, 2014 25.60 25.76 25.60 25.67 15,758 -0.41(-1.57%)
Nov 19, 2014 25.97 26.09 25.97 26.08 23,048 +0.21(+0.79%)
Nov 18, 2014 25.78 25.88 25.78 25.88 624 +0.36(+1.41%)
Nov 17, 2014 25.47 25.55 25.44 25.52 1,638 -0.39(-1.49%)
Nov 14, 2014 25.98 25.98 25.88 25.90 5,145 +0.04(+0.14%)
Nov 13, 2014 25.92 25.96 25.86 25.87 7,489 +0.26(+1.02%)
Nov 12, 2014 25.47 25.61 25.45 25.61 2,102 -0.16(-0.62%)
Nov 11, 2014 25.80 25.84 25.74 25.76 5,821 +0.21(+0.84%)
Nov 10, 2014 25.39 25.55 25.38 25.55 88,250 +0.36(+1.44%)
Nov 07, 2014 25.18 25.19 25.17 25.19 19,510 -0.21(-0.81%)
Nov 06, 2014 25.38 25.42 25.38 25.39 22,254 -0.66(-2.54%)
Nov 05, 2014 26.05 26.05 26.05 26.05 251 +0.29(+1.12%)
Nov 04, 2014 25.89 25.89 25.76 25.76 1,651 -0.87(-3.26%)
Nov 03, 2014 26.35 26.71 26.22 26.63 15,475 +0.61(+2.33%)
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%)
Aug 01, 2014 23.71 23.72 23.65 23.65 5,252 -0.17(-0.71%)
Jul 31, 2014 23.81 23.81 23.81 23.81 1,072 +0.04(+0.16%)
Jul 29, 2014 23.77 23.78 23.78 23.78 7,075 +0.31(+1.34%)
Jul 25, 2014 23.46 23.46 23.46 23.46 0 +0.00(+0.00%)
Jul 24, 2014 23.46 23.46 23.46 23.46 51 +0.00(+0.00%)
Jul 23, 2014 23.46 23.46 23.46 23.46 403 -0.15(-0.62%)
Jul 22, 2014 23.61 23.61 23.61 23.61 750 +0.07(+0.28%)
Jul 18, 2014 23.54 23.54 23.54 23.54 6,860 -0.06(-0.27%)
Jul 17, 2014 23.67 23.67 23.61 23.61 2,912 -0.21(-0.87%)
Jul 16, 2014 23.75 23.82 23.75 23.81 6,923 -0.04(-0.16%)
Jul 15, 2014 23.85 23.85 23.85 23.85 615 +0.19(+0.79%)
Jul 14, 2014 23.77 23.77 23.66 23.67 7,862 +0.18(+0.75%)
Jul 11, 2014 23.46 23.49 23.46 23.49 1,163 +0.05(+0.20%)
Jul 10, 2014 23.37 23.44 23.37 23.44 853 -0.60(-2.48%)
Jul 09, 2014 24.08 24.08 24.04 24.04 4,180 -0.02(-0.08%)
Jul 08, 2014 24.14 24.14 24.06 24.06 18,642 -0.35(-1.41%)
Jul 07, 2014 24.35 24.44 24.35 24.40 41,928 -0.14(-0.57%)
Jul 03, 2014 24.53 24.54 24.54 24.54 9,219 -0.08(-0.34%)
Jul 02, 2014 24.58 24.63 24.55 24.63 1,072 +0.36(+1.50%)
Jun 30, 2014 24.26 24.26 24.26 24.26 0 +0.00(+0.00%)
Jun 26, 2014 24.26 24.26 24.26 24.26 0 +0.00(+0.00%)
Jun 25, 2014 24.16 24.26 24.09 24.26 33,125 -0.22(-0.91%)
Jun 24, 2014 24.60 24.61 24.49 24.49 1,715 +0.23(+0.96%)
Jun 23, 2014 24.27 24.27 24.20 24.25 31,710 -0.36(-1.48%)
Jun 20, 2014 24.76 24.76 24.59 24.62 11,455 -0.02(-0.08%)
Jun 19, 2014 24.58 24.65 24.57 24.64 13,579 +0.55(+2.28%)
Jun 18, 2014 24.06 24.09 24.05 24.09 5,291 +0.32(+1.34%)
Jun 17, 2014 23.80 23.82 23.77 23.77 3,879 -0.01(-0.04%)
Jun 16, 2014 23.79 23.81 23.78 23.78 3,162 -0.05(-0.20%)
Jun 13, 2014 23.84 23.84 23.81 23.82 3,263 +0.29(+1.23%)
Jun 12, 2014 23.54 23.54 23.54 23.54 12 +0.00(+0.00%)
Jun 11, 2014 23.55 23.58 23.53 23.54 6,903 +0.13(+0.56%)
Jun 10, 2014 23.36 23.40 23.40 23.40 8,317 -0.27(-1.14%)
Jun 06, 2014 23.71 23.71 23.67 23.67 4,159 +0.24(+1.03%)
Jun 05, 2014 23.37 23.43 23.36 23.43 15,923 -0.15(-0.63%)
Jun 04, 2014 23.40 23.59 23.40 23.58 9,727 +0.26(+1.12%)
Jun 03, 2014 23.30 23.32 23.19 23.32 25,293 +0.10(+0.44%)
Jun 02, 2014 23.19 23.22 23.19 23.22 385 +0.36(+1.57%)
May 30, 2014 22.85 22.86 22.85 22.86 1,564 +0.16(+0.68%)
May 29, 2014 22.70 22.70 22.70 22.70 261 +0.21(+0.91%)
May 28, 2014 22.58 22.58 22.50 22.50 5,780 -0.03(-0.12%)
May 27, 2014 22.67 22.67 22.52 22.53 10,098 +0.00(+0.00%)
May 23, 2014 22.34 22.53 22.53 22.53 21,333 +0.41(+1.86%)
May 22, 2014 22.11 22.14 22.11 22.12 536 +0.49(+2.29%)
May 20, 2014 21.62 21.62 21.62 21.62 0 -0.26(-1.19%)
May 19, 2014 21.64 21.88 21.64 21.88 6,059 -0.51(-2.29%)
May 14, 2014 22.40 22.40 22.40 22.40 0 -0.30(-1.32%)
May 13, 2014 22.56 22.70 22.49 22.70 34,251 +0.52(+2.36%)
May 12, 2014 22.09 22.21 22.06 22.17 137,111 +0.19(+0.85%)
May 09, 2014 22.04 22.04 21.90 21.99 71,074 +0.09(+0.43%)
May 08, 2014 21.90 21.90 21.88 21.89 1,833 +0.08(+0.38%)
May 07, 2014 21.80 21.84 21.79 21.81 1,929 -0.22(-1.02%)
May 06, 2014 22.11 22.11 22.01 22.03 15,222 -0.08(-0.38%)
May 05, 2014 22.14 22.29 22.10 22.12 187,925 -0.14(-0.63%)
May 02, 2014 22.64 22.64 22.23 22.26 247,288 -0.02(-0.08%)
May 01, 2014 22.29 22.36 22.27 22.28 180,553 +0.55(+2.53%)
Apr 30, 2014 21.77 21.79 21.67 21.73 27,979 -0.30(-1.36%)
Apr 29, 2014 22.04 22.05 21.95 22.02 15,758 +0.06(+0.25%)
Apr 28, 2014 21.88 21.99 21.79 21.97 35,998 +0.17(+0.77%)
Apr 25, 2014 21.87 21.87 21.78 21.80 110,525 -0.09(-0.43%)
Apr 24, 2014 21.77 21.89 21.77 21.89 2,358 -0.16(-0.72%)
Apr 17, 2014 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Apr 16, 2014 22.03 22.05 22.03 22.05 857 +0.13(+0.60%)
Apr 11, 2014 21.92 21.92 21.92 21.92 0 +0.00(+0.00%)
Apr 09, 2014 21.92 21.92 21.92 21.92 107 -0.11(-0.51%)
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.