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 (%)
Nov 30, 2015 25.48 25.48 25.28 25.34 1,326 -0.34(-1.31%)
Nov 27, 2015 25.69 25.69 25.67 25.67 799 -0.24(-0.94%)
Nov 25, 2015 25.93 25.91 25.91 25.91 3,644 -0.26(-1.00%)
Nov 24, 2015 26.10 26.19 26.04 26.17 4,880 -0.08(-0.32%)
Nov 23, 2015 26.27 26.43 26.26 26.26 9,174 -0.17(-0.63%)
Nov 20, 2015 26.40 26.44 26.37 26.42 3,645 -0.02(-0.09%)
Nov 19, 2015 26.47 26.49 26.42 26.45 3,658 -0.03(-0.10%)
Nov 18, 2015 26.29 26.47 26.29 26.47 4,785 +0.05(+0.18%)
Nov 17, 2015 26.37 26.52 26.37 26.43 5,363 -0.07(-0.27%)
Nov 16, 2015 26.25 26.50 26.25 26.50 4,546 +0.36(+1.38%)
Nov 13, 2015 26.32 26.32 26.14 26.14 5,781 -0.12(-0.46%)
Nov 12, 2015 26.43 26.43 26.26 26.26 5,140 -0.60(-2.22%)
Nov 11, 2015 26.98 26.98 26.82 26.86 10,293 +0.14(+0.51%)
Nov 10, 2015 26.67 26.72 26.67 26.72 3,513 +0.37(+1.41%)
Nov 09, 2015 26.48 26.48 26.24 26.35 4,991 +0.24(+0.91%)
Nov 06, 2015 26.13 26.15 26.10 26.11 4,702 +0.15(+0.58%)
Nov 05, 2015 25.94 25.97 25.91 25.96 68,666 +0.37(+1.44%)
Nov 04, 2015 25.55 25.66 25.55 25.59 3,208 -0.04(-0.16%)
Nov 03, 2015 25.51 25.74 25.51 25.63 10,696 +0.02(+0.07%)
Nov 02, 2015 25.40 25.62 25.39 25.62 13,901 +0.09(+0.35%)
Oct 30, 2015 25.49 25.62 25.49 25.52 10,322 -0.14(-0.56%)
Oct 29, 2015 25.51 25.71 25.51 25.67 12,857 -0.36(-1.37%)
Oct 28, 2015 25.75 26.03 25.74 26.03 5,874 +0.35(+1.38%)
Oct 27, 2015 25.59 25.67 25.59 25.67 2,401 -0.51(-1.93%)
Oct 26, 2015 26.09 26.22 26.08 26.18 5,264 -0.13(-0.49%)
Oct 23, 2015 26.00 26.32 26.00 26.31 2,639 +0.38(+1.48%)
Oct 22, 2015 25.72 25.98 25.71 25.92 17,352 +0.48(+1.91%)
Oct 21, 2015 25.60 25.60 25.39 25.44 18,003 +0.40(+1.60%)
Oct 20, 2015 25.04 25.04 25.04 25.04 449 +0.13(+0.52%)
Oct 19, 2015 24.82 24.91 24.81 24.91 1,596 -0.21(-0.85%)
Oct 16, 2015 24.99 25.12 24.98 25.12 2,580 +0.40(+1.62%)
Oct 15, 2015 24.59 24.72 24.54 24.72 951 +0.55(+2.28%)
Oct 14, 2015 24.42 24.42 24.15 24.17 2,299 -0.57(-2.32%)
Oct 13, 2015 24.56 24.83 24.56 24.74 5,621 -0.50(-1.97%)
Oct 12, 2015 25.21 25.24 25.20 25.24 857 -0.01(-0.06%)
Oct 09, 2015 25.25 25.25 25.20 25.25 983 -0.08(-0.31%)
Oct 08, 2015 25.05 25.33 25.05 25.33 1,064 +0.15(+0.61%)
Oct 07, 2015 25.13 25.18 25.03 25.18 5,510 +0.17(+0.67%)
Oct 05, 2015 24.82 25.03 24.82 25.01 139 +0.75(+3.10%)
Oct 02, 2015 23.84 24.30 23.74 24.26 6,700 +0.03(+0.13%)
Oct 01, 2015 24.14 24.23 24.01 24.23 4,633 +0.08(+0.35%)
Sep 30, 2015 24.10 24.22 23.81 24.14 22,696 +0.64(+2.74%)
Sep 29, 2015 23.40 23.57 23.34 23.50 16,747 -0.22(-0.94%)
Sep 28, 2015 23.97 23.97 23.72 23.72 4,100 -0.76(-3.12%)
Sep 25, 2015 24.67 24.67 24.47 24.49 1,889 +1.14(+4.90%)
Sep 24, 2015 23.06 23.36 22.85 23.34 5,729 -0.05(-0.22%)
Sep 23, 2015 23.48 23.54 23.40 23.40 9,265 -0.07(-0.28%)
Sep 22, 2015 23.35 23.48 23.24 23.46 13,328 -0.41(-1.70%)
Sep 21, 2015 23.77 23.98 23.77 23.87 15,694 +0.25(+1.04%)
Sep 18, 2015 23.71 23.79 23.61 23.62 10,076 -1.12(-4.53%)
Sep 17, 2015 24.85 25.02 24.74 24.74 2,627 -0.28(-1.11%)
Sep 16, 2015 24.92 25.02 24.91 25.02 5,321 +0.12(+0.50%)
Sep 15, 2015 24.92 24.92 24.89 24.89 16,360 +0.27(+1.08%)
Sep 14, 2015 24.60 24.66 24.60 24.63 19,331 -0.16(-0.64%)
Sep 11, 2015 24.72 24.81 24.64 24.79 7,480 +0.23(+0.95%)
Sep 10, 2015 24.48 24.65 24.47 24.55 18,720 -0.05(-0.19%)
Sep 09, 2015 25.24 25.29 24.60 24.60 28,382 +0.12(+0.50%)
Sep 08, 2015 24.32 24.51 24.29 24.48 10,999 +0.67(+2.82%)
Sep 04, 2015 23.82 23.81 23.81 23.81 20,261 -1.01(-4.06%)
Sep 03, 2015 24.78 25.01 24.78 24.81 25,827 +0.14(+0.56%)
Sep 02, 2015 24.74 24.74 24.47 24.67 6,426 +0.47(+1.94%)
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.