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 (%)
Feb 27, 2015 24.76 24.76 24.75 24.75 630 -0.07(-0.30%)
Feb 26, 2015 24.72 24.82 24.69 24.82 27,502 +0.49(+2.03%)
Feb 24, 2015 24.27 24.33 24.33 24.33 5,896 -0.34(-1.36%)
Feb 20, 2015 24.54 24.66 24.47 24.66 128 +0.02(+0.08%)
Feb 19, 2015 24.54 24.66 24.54 24.65 36,510 +0.48(+1.97%)
Feb 18, 2015 24.22 24.22 24.17 24.17 584 +0.38(+1.61%)
Feb 17, 2015 23.79 23.79 23.79 23.79 1,098 +0.48(+2.08%)
Feb 13, 2015 23.26 23.30 23.30 23.30 2,572 +0.53(+2.34%)
Feb 12, 2015 22.79 22.83 22.77 22.77 1,880 -0.14(-0.61%)
Feb 11, 2015 22.82 22.91 22.78 22.91 15,008 +0.31(+1.36%)
Feb 10, 2015 22.61 22.61 22.60 22.60 4,538 +0.39(+1.76%)
Feb 09, 2015 22.34 22.34 22.21 22.21 2,144 -0.16(-0.71%)
Feb 06, 2015 22.37 22.37 22.37 22.37 107 +0.15(+0.67%)
Feb 05, 2015 22.18 22.22 22.18 22.22 1,608 +0.42(+1.93%)
Feb 04, 2015 21.91 21.91 21.80 21.80 2,358 +0.33(+1.52%)
Feb 03, 2015 21.45 21.47 21.44 21.47 1,286 +0.18(+0.83%)
Feb 02, 2015 21.30 21.30 21.30 21.30 107 -0.18(-0.83%)
Jan 30, 2015 21.47 21.47 21.47 21.47 132 -0.44(-2.00%)
Jan 29, 2015 21.67 21.91 21.64 21.91 3,216 +0.16(+0.73%)
Jan 28, 2015 21.82 21.82 21.75 21.75 1,072 -0.02(-0.09%)
Jan 27, 2015 21.62 21.77 21.62 21.77 1,608 +0.50(+2.37%)
Jan 23, 2015 21.18 21.29 21.18 21.27 21 +0.14(+0.66%)
Jan 22, 2015 20.80 21.13 20.80 21.13 1,489 +0.05(+0.22%)
Jan 21, 2015 20.97 21.08 20.97 21.08 428 -0.28(-1.31%)
Jan 20, 2015 21.36 21.36 21.36 21.36 555 +0.19(+0.88%)
Jan 16, 2015 20.94 21.18 20.91 21.18 2,358 +0.19(+0.89%)
Jan 15, 2015 20.99 20.99 20.99 20.99 107 +0.10(+0.49%)
Jan 14, 2015 20.71 20.89 20.70 20.89 6,232 -0.16(-0.76%)
Jan 13, 2015 21.28 21.28 21.04 21.04 1,179 -0.20(-0.92%)
Jan 12, 2015 21.19 21.24 21.19 21.24 1,715 -0.14(-0.65%)
Jan 09, 2015 21.72 21.72 21.37 21.38 483 -0.31(-1.42%)
Jan 08, 2015 21.70 21.70 21.69 21.69 1,211 +0.07(+0.30%)
Jan 07, 2015 21.72 21.80 21.59 21.62 20,374 +0.35(+1.62%)
Jan 06, 2015 21.56 21.58 21.13 21.28 2,790 -0.69(-3.14%)
Jan 05, 2015 22.14 22.14 21.90 21.97 4,290 -0.46(-2.04%)
Jan 02, 2015 22.36 22.46 22.36 22.43 2,572 +0.11(+0.50%)
Dec 31, 2014 22.40 22.31 22.31 22.31 2,894 -0.07(-0.29%)
Dec 30, 2014 22.29 22.38 22.26 22.38 2,495 -0.43(-1.88%)
Dec 29, 2014 22.72 22.81 22.72 22.81 2,044 -0.09(-0.41%)
Dec 23, 2014 22.89 22.91 22.87 22.90 45 +0.11(+0.49%)
Dec 22, 2014 22.78 22.79 22.68 22.79 28,466 -0.02(-0.08%)
Dec 19, 2014 22.75 22.85 22.71 22.81 9,988 -2.71(-10.64%)
Dec 18, 2014 25.56 25.59 25.49 25.52 1,824 +0.52(+2.09%)
Dec 17, 2014 24.82 25.01 24.82 25.00 4,074 +0.43(+1.75%)
Dec 16, 2014 24.34 24.62 24.34 24.57 1,823 +0.06(+0.23%)
Dec 15, 2014 25.17 25.17 24.48 24.51 15,651 -0.76(-2.99%)
Dec 12, 2014 25.50 25.50 25.26 25.27 19,939 -0.35(-1.35%)
Dec 11, 2014 25.96 25.96 25.62 25.62 30,823 +0.23(+0.92%)
Dec 10, 2014 25.96 25.96 25.32 25.38 35,912 -0.64(-2.47%)
Dec 09, 2014 25.86 26.03 25.86 26.03 964 -0.35(-1.34%)
Dec 08, 2014 26.32 26.43 26.32 26.38 1,179 -0.57(-2.11%)
Dec 05, 2014 26.95 26.95 26.95 26.95 166 +0.48(+1.80%)
Dec 04, 2014 26.47 26.47 26.47 26.47 771 +0.01(+0.04%)
Dec 03, 2014 26.46 26.46 26.46 26.46 536 +0.41(+1.58%)
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.