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, 2016 19.54 19.66 19.54 19.62 61,041 +0.15(+0.78%)
Oct 28, 2016 19.51 19.53 19.42 19.47 25,040 +0.12(+0.64%)
Oct 27, 2016 19.25 19.37 19.25 19.35 3,738 +0.27(+1.44%)
Oct 26, 2016 19.04 19.08 18.99 19.07 4,784 -0.04(-0.23%)
Oct 25, 2016 19.08 19.13 19.08 19.12 11,717 +0.11(+0.55%)
Oct 24, 2016 19.00 19.02 18.99 19.01 1,255 +0.02(+0.10%)
Oct 20, 2016 18.93 18.99 18.89 18.99 58 +0.37(+1.99%)
Oct 19, 2016 18.62 18.63 18.62 18.62 638 -0.01(-0.03%)
Oct 18, 2016 18.60 18.65 18.60 18.63 6,850 +0.07(+0.36%)
Oct 17, 2016 18.59 18.62 18.55 18.56 2,757 -0.02(-0.10%)
Oct 14, 2016 18.62 18.63 18.57 18.58 1,959 +0.25(+1.36%)
Oct 13, 2016 18.29 18.33 18.26 18.33 5,225 -0.26(-1.39%)
Oct 12, 2016 18.49 18.60 18.49 18.59 4,598 +0.10(+0.52%)
Oct 11, 2016 18.58 18.58 18.45 18.50 5,644 -0.34(-1.83%)
Oct 10, 2016 18.90 18.91 18.84 18.84 29,306 +0.22(+1.16%)
Oct 07, 2016 18.67 18.67 18.59 18.62 4,726 -0.18(-0.98%)
Oct 06, 2016 18.77 18.81 18.77 18.81 3,857 +0.08(+0.44%)
Oct 05, 2016 18.63 18.73 18.63 18.72 18,352 +0.39(+2.14%)
Oct 04, 2016 18.39 18.45 18.33 18.33 1,075 +0.23(+1.27%)
Oct 03, 2016 18.08 18.12 18.07 18.10 7,838 -0.11(-0.58%)
Sep 30, 2016 18.09 18.22 18.08 18.21 7,232 -0.04(-0.24%)
Sep 29, 2016 18.45 18.45 18.21 18.25 5,016 -0.16(-0.86%)
Sep 28, 2016 18.36 18.42 18.31 18.41 31,485 -0.12(-0.67%)
Sep 27, 2016 18.50 18.54 18.50 18.53 2,884 -0.04(-0.21%)
Sep 26, 2016 18.66 18.66 18.56 18.57 6,887 -0.51(-2.67%)
Sep 23, 2016 19.10 19.11 19.05 19.08 18,018 -0.47(-2.38%)
Sep 22, 2016 19.60 19.60 19.54 19.55 8,462 +0.33(+1.69%)
Sep 21, 2016 19.30 19.30 19.12 19.22 43,102 +0.98(+5.35%)
Sep 20, 2016 18.30 18.30 18.25 18.25 3,150 +0.15(+0.85%)
Sep 19, 2016 18.17 18.19 18.05 18.09 3,931 -0.04(-0.21%)
Sep 16, 2016 18.13 18.13 18.12 18.13 1,255 +0.23(+1.28%)
Sep 15, 2016 17.91 17.91 17.85 17.90 5,434 -0.07(-0.37%)
Sep 14, 2016 18.11 18.13 17.97 17.97 2,085 -0.14(-0.79%)
Sep 13, 2016 18.20 18.20 17.97 18.11 8,580 -0.41(-2.22%)
Sep 12, 2016 18.45 18.54 18.45 18.52 6,539 -0.12(-0.67%)
Sep 09, 2016 18.77 18.77 18.65 18.65 4,389 -0.20(-1.07%)
Sep 08, 2016 18.73 18.86 18.73 18.85 9,142 -0.06(-0.30%)
Sep 07, 2016 18.95 18.95 18.91 18.91 1,478 -0.26(-1.35%)
Sep 06, 2016 19.29 19.29 19.12 19.16 11,624 -0.29(-1.48%)
Sep 02, 2016 19.41 19.45 19.45 19.45 5,643 +0.35(+1.84%)
Sep 01, 2016 19.23 19.24 19.03 19.10 25,741 +0.25(+1.33%)
Aug 31, 2016 18.86 18.86 18.83 18.85 4,326 +0.25(+1.34%)
Aug 30, 2016 18.56 18.61 18.54 18.60 5,499 +0.39(+2.15%)
Aug 29, 2016 18.22 18.24 18.21 18.21 1,086 +0.31(+1.71%)
Aug 26, 2016 17.91 17.93 17.90 17.90 2,250 -0.07(-0.37%)
Aug 25, 2016 17.96 17.97 17.96 17.97 2,753 +0.08(+0.43%)
Aug 24, 2016 17.89 17.90 17.88 17.89 1,891 +0.08(+0.43%)
Aug 23, 2016 17.83 17.83 17.82 17.82 1,746 -0.23(-1.27%)
Aug 22, 2016 18.05 18.05 18.05 18.05 5,318 -0.01(-0.08%)
Aug 19, 2016 18.02 18.08 18.02 18.06 3,806 +0.06(+0.34%)
Aug 18, 2016 18.05 18.05 17.99 18.00 4,047 +0.05(+0.27%)
Aug 17, 2016 18.02 18.06 17.94 17.95 14,997 +0.45(+2.57%)
Aug 16, 2016 17.57 17.60 17.50 17.50 8,981 -0.43(-2.40%)
Aug 12, 2016 17.92 17.94 17.85 17.93 68 -0.33(-1.78%)
Aug 11, 2016 18.30 18.30 18.26 18.26 519 +0.20(+1.11%)
Aug 10, 2016 18.08 18.08 18.04 18.05 3,622 -0.17(-0.94%)
Aug 09, 2016 18.19 18.23 18.17 18.23 1,714 +0.05(+0.26%)
Aug 08, 2016 18.27 18.27 18.15 18.18 6,513 +0.59(+3.37%)
Aug 05, 2016 17.61 17.61 17.59 17.59 1,300 +0.12(+0.71%)
Aug 04, 2016 17.42 17.46 17.42 17.46 940 +0.55(+3.28%)
Aug 03, 2016 16.84 16.91 16.83 16.91 1,701 -0.21(-1.23%)
Aug 02, 2016 17.31 17.32 17.02 17.12 14,227 -0.86(-4.79%)
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.