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 (%)
Jul 31, 2018 24.20 24.27 24.17 24.21 4,256 -0.46(-1.85%)
Jul 30, 2018 24.66 24.73 24.60 24.66 1,080 +0.18(+0.72%)
Jul 27, 2018 24.52 24.57 24.43 24.49 16,575 +0.05(+0.20%)
Jul 26, 2018 24.44 24.49 24.39 24.44 254,334 +0.17(+0.71%)
Jul 25, 2018 24.19 24.27 24.19 24.27 670 +0.08(+0.32%)
Jul 24, 2018 24.24 24.29 24.19 24.19 2,260 +0.09(+0.37%)
Jul 23, 2018 24.06 24.13 24.00 24.10 240,469 +0.77(+3.31%)
Jul 20, 2018 23.34 23.34 23.27 23.33 39,885 -0.12(-0.53%)
Jul 19, 2018 23.50 23.56 23.45 23.45 3,618 -0.03(-0.13%)
Jul 18, 2018 23.46 23.50 23.45 23.48 20,326 -0.08(-0.34%)
Jul 17, 2018 23.37 23.58 23.37 23.56 145,134 +0.42(+1.81%)
Jul 16, 2018 23.20 23.21 23.14 23.14 41,368 -0.06(-0.26%)
Jul 12, 2018 23.20 23.20 23.20 90 +0.10(+0.43%)
Jul 11, 2018 23.07 23.10 23.07 23.10 26,516 -0.21(-0.90%)
Jul 10, 2018 23.31 23.31 23.31 23.31 1,479 +0.08(+0.34%)
Jul 09, 2018 23.25 22.92 23.23 6,292 +0.31(+1.35%)
Jul 06, 2018 22.89 22.99 22.89 22.92 2,577 +0.05(+0.24%)
Jul 05, 2018 22.88 22.94 22.80 22.87 198,140 -0.24(-1.06%)
Jul 03, 2018 23.11 23.11 23.11 0 +0.00(+0.00%)
Jul 02, 2018 23.07 23.19 23.07 23.11 1,995 -0.31(-1.34%)
Jun 29, 2018 23.46 23.48 23.36 23.43 4,315 +0.07(+0.32%)
Jun 28, 2018 23.35 23.41 23.21 23.35 2,852 -0.11(-0.47%)
Jun 27, 2018 23.60 23.66 23.46 23.46 727 -0.18(-0.76%)
Jun 26, 2018 23.53 23.64 23.52 23.64 1,119 +0.48(+2.06%)
Jun 25, 2018 23.36 23.36 23.13 23.16 17,944 -0.44(-1.85%)
Jun 22, 2018 23.61 23.61 23.60 23.60 278 +0.20(+0.86%)
Jun 21, 2018 23.45 23.46 23.37 23.40 4,489 -0.53(-2.23%)
Jun 19, 2018 23.93 23.93 23.93 3 -0.36(-1.49%)
Jun 18, 2018 24.20 24.30 24.20 24.30 1,542 -0.30(-1.23%)
Jun 15, 2018 24.85 24.51 24.60 1,150 -0.25(-1.01%)
Jun 14, 2018 24.84 24.92 24.84 24.85 92,288 +0.14(+0.58%)
Jun 13, 2018 24.71 24.71 24.71 24.71 311 +0.12(+0.48%)
Jun 12, 2018 24.64 24.64 24.59 24.59 4,509 -0.20(-0.81%)
Jun 11, 2018 24.72 24.82 24.72 24.79 1,830 +0.15(+0.62%)
Jun 08, 2018 24.61 24.64 24.61 24.64 1,367 +0.07(+0.28%)
Jun 07, 2018 24.72 24.74 24.57 24.57 11,517 -0.24(-0.95%)
Jun 06, 2018 24.69 24.80 24.69 24.80 13,564 +0.15(+0.60%)
Jun 05, 2018 24.66 24.69 24.63 24.66 1,099 -0.19(-0.76%)
Jun 04, 2018 24.92 24.92 24.82 24.85 5,857 +0.40(+1.66%)
Jun 01, 2018 24.41 24.47 24.41 24.44 11,174 +0.50(+2.09%)
May 31, 2018 23.87 23.94 23.87 23.94 830 -0.25(-1.05%)
May 30, 2018 24.08 24.26 24.07 24.20 27,009 +0.20(+0.82%)
May 29, 2018 24.16 24.22 23.92 24.00 23,347 -0.49(-2.00%)
May 25, 2018 24.49 24.49 24.49 0 -0.07(-0.28%)
May 24, 2018 24.65 24.65 24.28 24.56 36,199 -0.41(-1.65%)
May 23, 2018 24.85 24.97 24.85 24.97 3,361 -0.25(-1.01%)
May 22, 2018 25.23 25.23 25.21 25.23 3,066 -0.16(-0.62%)
May 21, 2018 25.38 25.38 25.36 25.38 1,580 -0.25(-0.96%)
May 18, 2018 25.68 25.68 25.63 25.63 1,138 +0.00(+0.00%)
May 17, 2018 25.60 25.63 25.58 25.63 3,253 +0.17(+0.65%)
May 16, 2018 25.40 25.47 25.40 25.46 606 +0.16(+0.62%)
May 15, 2018 25.29 25.34 25.29 25.30 15,608 +0.01(+0.04%)
May 14, 2018 25.30 25.30 25.27 25.29 2,813 +0.14(+0.54%)
May 11, 2018 25.11 25.18 25.11 25.16 3,015 +0.07(+0.27%)
May 10, 2018 25.09 25.14 25.08 25.09 1,528 +0.07(+0.27%)
May 09, 2018 24.96 25.02 24.96 25.02 1,080 +0.11(+0.43%)
May 08, 2018 24.85 24.92 24.85 24.91 2,819 +0.15(+0.59%)
May 07, 2018 24.79 24.81 24.76 24.77 7,636 -0.06(-0.26%)
May 04, 2018 24.58 24.89 24.58 24.83 10,222 +0.19(+0.78%)
May 03, 2018 24.66 24.71 24.39 24.64 200,152 -0.17(-0.67%)
May 02, 2018 24.82 24.88 24.80 24.80 1,962 -0.07(-0.28%)
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.