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 (%)
Dec 30, 2016 22.99 22.99 22.99 0 +0.03(+0.13%)
Dec 29, 2016 23.08 23.08 22.86 22.96 73,115 -0.41(-1.76%)
Dec 28, 2016 23.51 23.52 23.37 23.37 9,155 -0.13(-0.57%)
Dec 27, 2016 23.57 23.59 23.50 23.50 17,525 -0.18(-0.77%)
Dec 23, 2016 23.69 23.69 23.69 0 +0.06(+0.26%)
Dec 22, 2016 23.67 23.67 23.59 23.62 99,150 -0.26(-1.11%)
Dec 21, 2016 23.87 23.93 23.87 23.89 6,489 -0.15(-0.61%)
Dec 20, 2016 23.97 24.12 23.97 24.03 1,433,942 -0.03(-0.12%)
Dec 19, 2016 24.12 24.14 23.98 24.06 214,389 -0.12(-0.51%)
Dec 16, 2016 24.33 24.34 24.18 24.19 28,342 -0.29(-1.17%)
Dec 15, 2016 24.36 24.51 24.36 24.48 44,644 +0.24(+0.99%)
Dec 14, 2016 24.08 24.35 24.04 24.24 18,496 +0.05(+0.20%)
Dec 13, 2016 24.18 24.24 24.08 24.19 57,489 +0.22(+0.92%)
Dec 12, 2016 24.28 24.28 23.94 23.97 37,000 -0.60(-2.45%)
Dec 09, 2016 24.48 24.59 24.48 24.57 51,728 +0.46(+1.90%)
Dec 08, 2016 24.12 24.20 24.07 24.11 85,381 +0.41(+1.74%)
Dec 07, 2016 23.57 23.75 23.54 23.70 63,040 +0.48(+2.06%)
Dec 06, 2016 23.05 23.25 23.04 23.22 785,206 +0.34(+1.50%)
Dec 05, 2016 22.94 23.03 22.84 22.88 49,252 -0.04(-0.18%)
Dec 02, 2016 22.87 22.92 22.84 22.92 18,039 +0.60(+2.70%)
Dec 01, 2016 22.53 22.53 22.32 22.32 14,120 -0.07(-0.32%)
Nov 30, 2016 22.26 22.40 22.23 22.39 100,349 +0.35(+1.61%)
Nov 29, 2016 21.94 22.16 21.94 22.04 128,163 +0.02(+0.09%)
Nov 28, 2016 22.01 22.10 21.98 22.02 117,314 +0.18(+0.83%)
Nov 25, 2016 21.77 21.86 21.77 21.83 2,800 -0.55(-2.44%)
Nov 23, 2016 22.38 22.38 22.38 0 +0.28(+1.26%)
Nov 22, 2016 22.10 22.13 22.06 22.10 67,054 +0.09(+0.39%)
Nov 21, 2016 21.97 22.02 21.87 22.02 84,997 +0.46(+2.13%)
Nov 18, 2016 21.60 21.64 21.53 21.56 44,295 -0.35(-1.62%)
Nov 17, 2016 21.66 21.94 21.64 21.91 62,418 +0.31(+1.42%)
Nov 16, 2016 21.67 21.73 21.60 21.60 85,456 +0.28(+1.31%)
Nov 15, 2016 21.21 21.33 21.17 21.33 12,671 +0.26(+1.22%)
Nov 14, 2016 20.94 21.12 20.90 21.07 32,395 +0.58(+2.81%)
Nov 11, 2016 20.44 20.49 20.38 20.49 10,854 +0.53(+2.63%)
Nov 10, 2016 19.96 20.00 19.84 19.97 11,830 +0.80(+4.19%)
Nov 09, 2016 18.87 19.17 18.87 19.16 7,646 -0.20(-1.04%)
Nov 08, 2016 19.43 19.45 19.37 19.37 2,541 +0.12(+0.65%)
Nov 07, 2016 19.21 19.25 19.18 19.24 24,102 +0.46(+2.44%)
Nov 04, 2016 18.81 18.87 18.78 18.78 3,658 -0.18(-0.96%)
Nov 03, 2016 19.10 19.10 18.96 18.96 13,969 +0.00(+0.00%)
Nov 02, 2016 19.09 19.09 18.95 18.96 5,978 -0.47(-2.41%)
Nov 01, 2016 19.54 19.54 19.35 19.43 1,590 -0.19(-0.97%)
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%)
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.