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 (%)
Mar 31, 2017 22.62 22.63 22.57 22.59 5,397 -0.42(-1.83%)
Mar 30, 2017 22.84 23.01 22.80 23.01 32,251 +0.15(+0.67%)
Mar 29, 2017 22.85 22.90 22.78 22.86 6,800 -0.32(-1.36%)
Mar 28, 2017 22.83 23.18 22.78 23.18 28,393 +0.42(+1.85%)
Mar 27, 2017 22.52 22.76 22.49 22.76 132,027 -0.23(-1.00%)
Mar 24, 2017 23.00 23.01 22.85 22.99 13,147 +0.36(+1.61%)
Mar 23, 2017 22.56 22.75 22.53 22.62 41,732 -0.11(-0.46%)
Mar 22, 2017 22.79 22.79 22.56 22.73 55,776 -0.36(-1.58%)
Mar 21, 2017 23.68 23.68 23.04 23.09 225,445 -0.69(-2.90%)
Mar 20, 2017 23.87 23.90 23.78 23.78 16,797 -0.04(-0.15%)
Mar 17, 2017 23.89 23.89 23.76 23.82 7,435 +0.01(+0.03%)
Mar 16, 2017 24.06 24.06 23.76 23.81 27,650 -0.22(-0.92%)
Mar 15, 2017 24.05 24.25 24.03 24.03 17,244 -0.03(-0.12%)
Mar 14, 2017 24.13 24.13 24.00 24.06 10,932 -0.20(-0.82%)
Mar 13, 2017 24.28 24.28 24.20 24.26 36,023 +0.05(+0.19%)
Mar 10, 2017 24.30 24.34 24.16 24.21 40,217 +0.28(+1.16%)
Mar 09, 2017 23.87 23.94 23.86 23.93 17,119 +0.11(+0.48%)
Mar 08, 2017 23.92 23.96 23.81 23.82 163,788 +0.02(+0.08%)
Mar 07, 2017 23.89 23.92 23.80 23.80 2,985 -0.10(-0.40%)
Mar 06, 2017 23.84 23.93 23.83 23.90 30,134 -0.07(-0.28%)
Mar 03, 2017 24.14 24.14 23.96 23.96 25,892 -0.07(-0.28%)
Mar 02, 2017 24.16 24.16 24.03 24.03 35,983 -0.10(-0.40%)
Mar 01, 2017 24.04 24.15 24.04 24.13 87,219 +0.59(+2.52%)
Feb 28, 2017 23.58 23.58 23.40 23.53 16,413 -0.07(-0.28%)
Feb 27, 2017 23.44 23.63 23.39 23.60 42,299 -0.20(-0.85%)
Feb 24, 2017 23.79 23.85 23.74 23.80 29,301 -0.21(-0.88%)
Feb 23, 2017 24.18 24.18 23.98 24.01 27,430 -0.26(-1.07%)
Feb 22, 2017 24.35 24.37 24.23 24.27 66,508 -0.25(-1.02%)
Feb 21, 2017 24.35 24.53 24.35 24.52 55,991 +0.55(+2.28%)
Feb 17, 2017 23.97 23.97 23.97 0 -0.14(-0.60%)
Feb 16, 2017 24.23 24.24 24.06 24.12 30,981 -0.09(-0.36%)
Feb 15, 2017 24.20 24.28 24.15 24.20 18,821 +0.17(+0.72%)
Feb 14, 2017 23.84 24.03 23.80 24.03 7,890 +0.02(+0.08%)
Feb 13, 2017 24.01 24.07 23.98 24.01 24,260 +0.09(+0.36%)
Feb 10, 2017 23.98 24.00 23.84 23.92 13,381 +0.21(+0.89%)
Feb 09, 2017 23.42 23.73 23.37 23.71 40,220 +0.27(+1.14%)
Feb 08, 2017 23.40 23.47 23.34 23.45 18,111 -0.01(-0.04%)
Feb 07, 2017 23.49 23.50 23.38 23.46 12,283 +0.12(+0.49%)
Feb 06, 2017 23.38 23.39 23.25 23.34 29,147 -0.32(-1.34%)
Feb 03, 2017 23.48 23.67 23.43 23.66 225,460 +0.50(+2.15%)
Feb 02, 2017 23.01 23.16 22.94 23.16 44,721 -0.14(-0.62%)
Feb 01, 2017 23.34 23.45 23.27 23.30 11,236 +0.21(+0.91%)
Jan 31, 2017 23.14 23.17 22.94 23.09 12,946 -0.20(-0.86%)
Jan 30, 2017 23.53 23.53 23.22 23.29 18,483 -0.49(-2.05%)
Jan 27, 2017 23.93 23.94 23.77 23.78 34,691 -0.01(-0.04%)
Jan 26, 2017 23.83 23.89 23.77 23.79 64,565 +0.76(+3.29%)
Jan 25, 2017 23.01 23.11 22.98 23.03 214,446 +0.08(+0.33%)
Jan 24, 2017 22.74 23.00 22.66 22.96 1,210,817 -0.07(-0.29%)
Jan 23, 2017 23.13 23.13 22.87 23.02 236,588 -0.26(-1.11%)
Jan 20, 2017 23.44 23.56 23.28 23.28 11,118 +0.12(+0.54%)
Jan 19, 2017 23.29 23.32 23.14 23.16 134,044 +0.10(+0.42%)
Jan 18, 2017 22.77 23.06 22.76 23.06 25,450 +0.39(+1.73%)
Jan 17, 2017 22.85 22.85 22.62 22.67 30,840 -0.75(-3.19%)
Jan 13, 2017 23.42 23.42 23.42 0 +0.12(+0.53%)
Jan 12, 2017 23.33 23.33 22.99 23.29 49,574 -0.30(-1.26%)
Jan 11, 2017 23.68 23.78 23.28 23.59 59,287 +0.19(+0.82%)
Jan 10, 2017 23.48 23.50 23.37 23.40 42,149 -0.28(-1.20%)
Jan 09, 2017 23.77 23.77 23.66 23.68 17,207 -0.21(-0.90%)
Jan 06, 2017 23.86 23.95 23.83 23.90 11,180 +0.10(+0.40%)
Jan 05, 2017 23.92 23.92 23.74 23.80 26,244 -0.19(-0.80%)
Jan 04, 2017 23.76 24.01 23.76 23.99 31,472 +0.60(+2.58%)
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.