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 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%)
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.