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 (%)
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%)
Aug 01, 2016 18.03 18.05 17.98 17.98 5,545 +0.25(+1.40%)
Jul 29, 2016 17.77 17.79 17.70 17.73 38,586 +0.62(+3.63%)
Jul 28, 2016 17.02 17.13 16.91 17.11 9,898 -0.15(-0.88%)
Jul 27, 2016 17.24 17.27 17.24 17.26 1,297 +0.13(+0.74%)
Jul 26, 2016 17.13 17.13 17.13 17.13 836 -0.14(-0.82%)
Jul 25, 2016 17.39 17.39 17.23 17.28 7,816 -0.09(-0.52%)
Jul 22, 2016 17.33 17.37 17.33 17.37 589 +0.11(+0.63%)
Jul 21, 2016 17.41 17.41 17.22 17.26 5,823 -0.22(-1.28%)
Jul 20, 2016 17.35 17.48 17.35 17.48 2,017 +0.15(+0.87%)
Jul 19, 2016 17.45 17.45 17.33 17.33 2,391 -0.22(-1.24%)
Jul 18, 2016 17.48 17.55 17.48 17.55 888 +0.11(+0.66%)
Jul 15, 2016 17.53 17.53 17.43 17.43 8,901 +0.36(+2.13%)
Jul 14, 2016 17.10 17.11 17.06 17.07 4,422 +0.11(+0.64%)
Jul 13, 2016 16.99 16.99 16.91 16.96 7,724 +0.08(+0.46%)
Jul 12, 2016 16.84 16.93 16.75 16.88 36,759 +0.81(+5.01%)
Jul 11, 2016 15.81 16.10 15.81 16.08 17,776 +0.94(+6.19%)
Jul 08, 2016 15.03 15.15 15.12 15.14 29,727 +0.02(+0.15%)
Jul 07, 2016 15.12 15.12 15.12 15.12 121 +0.03(+0.17%)
Jul 06, 2016 15.01 15.10 14.97 15.09 2,729 -0.32(-2.09%)
Jul 05, 2016 15.48 15.48 15.41 15.41 4,976 -0.37(-2.36%)
Jul 01, 2016 15.84 15.79 15.79 15.79 5,016 -0.03(-0.16%)
Jun 30, 2016 15.82 15.82 15.81 15.81 727 -0.12(-0.74%)
Jun 29, 2016 15.83 15.93 15.83 15.93 6,338 +0.35(+2.27%)
Jun 28, 2016 15.56 15.60 15.52 15.58 4,687 +0.26(+1.68%)
Jun 27, 2016 15.49 15.49 15.17 15.32 6,653 -0.78(-4.87%)
Jun 24, 2016 15.87 16.17 15.87 16.10 5,089 -1.45(-8.24%)
Jun 23, 2016 17.57 17.58 17.55 17.55 1,276 +0.57(+3.39%)
Jun 22, 2016 16.98 16.98 16.95 16.97 2,362 -0.13(-0.78%)
Jun 21, 2016 17.19 17.23 17.10 17.11 5,176 +0.24(+1.42%)
Jun 20, 2016 17.04 17.05 16.87 16.87 2,301 +0.35(+2.11%)
Jun 17, 2016 16.45 16.52 16.37 16.52 3,772 +0.24(+1.45%)
Jun 16, 2016 16.25 16.28 16.08 16.28 155,066 -0.48(-2.87%)
Jun 15, 2016 16.80 16.81 16.75 16.76 4,383 +0.25(+1.54%)
Jun 14, 2016 16.51 16.51 16.39 16.51 3,102 -0.20(-1.19%)
Jun 13, 2016 16.74 16.75 16.70 16.71 2,347 -0.40(-2.36%)
Jun 10, 2016 17.23 17.23 17.11 17.11 2,823 -0.49(-2.78%)
Jun 09, 2016 17.52 17.60 17.46 17.60 6,095 -0.49(-2.71%)
Jun 07, 2016 18.12 18.12 18.09 18.09 2 +0.17(+0.96%)
Jun 06, 2016 17.91 17.92 17.91 17.92 1,067 +0.20(+1.15%)
Jun 03, 2016 17.86 17.86 17.72 17.72 1,953 -0.45(-2.49%)
Jun 02, 2016 18.17 18.17 18.17 18.17 609 -0.47(-2.53%)
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.