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 28, 2018 24.24 24.24 23.97 23.97 8,296 -0.37(-1.53%)
Feb 27, 2018 24.50 24.55 24.34 24.34 26,359 -0.28(-1.15%)
Feb 26, 2018 24.48 24.70 24.40 24.63 58,599 +0.24(+0.96%)
Feb 23, 2018 24.19 24.39 24.11 24.39 25,190 +0.42(+1.76%)
Feb 22, 2018 24.24 23.93 23.97 18,108 -0.06(-0.24%)
Feb 21, 2018 24.24 24.35 24.03 24.03 34,111 -0.41(-1.68%)
Feb 20, 2018 24.41 24.66 24.41 24.44 11,764 -0.04(-0.16%)
Feb 16, 2018 24.48 24.48 24.48 0 +0.43(+1.79%)
Feb 15, 2018 24.15 24.22 23.97 24.05 40,971 +0.05(+0.20%)
Feb 14, 2018 23.40 24.03 23.40 24.00 198,422 +0.22(+0.91%)
Feb 13, 2018 23.88 23.79 62,564 -0.62(-2.53%)
Feb 12, 2018 24.16 24.50 24.16 24.40 96,051 +0.48(+2.01%)
Feb 09, 2018 24.09 24.13 23.07 23.92 139,099 +0.16(+0.66%)
Feb 08, 2018 24.58 24.64 23.77 23.77 192,741 -1.13(-4.53%)
Feb 07, 2018 25.24 24.89 24.89 87,545 -0.28(-1.13%)
Feb 06, 2018 24.69 25.28 24.62 25.18 93,100 +0.44(+1.78%)
Feb 05, 2018 25.53 25.57 24.74 24.74 78,728 -1.17(-4.50%)
Feb 02, 2018 26.21 26.23 25.90 25.90 51,069 -0.36(-1.38%)
Feb 01, 2018 26.14 26.35 26.14 26.26 132,657 +0.50(+1.94%)
Jan 31, 2018 25.76 25.86 25.64 25.77 84,630 -0.04(-0.17%)
Jan 30, 2018 25.72 25.81 25.72 25.81 52,258 -0.37(-1.41%)
Jan 29, 2018 26.12 26.24 26.12 26.18 13,409 -0.14(-0.52%)
Jan 26, 2018 26.28 26.31 26.15 26.31 138,217 -0.10(-0.37%)
Jan 25, 2018 26.40 26.44 26.23 26.41 34,248 -0.16(-0.59%)
Jan 24, 2018 26.75 26.82 26.42 26.57 55,468 -0.34(-1.27%)
Jan 23, 2018 26.85 26.91 26.84 26.91 7,090 +0.09(+0.33%)
Jan 22, 2018 26.57 26.83 26.57 26.82 31,174 +0.17(+0.62%)
Jan 19, 2018 26.69 26.71 26.53 26.66 121,994 +0.15(+0.55%)
Jan 18, 2018 26.51 26.55 26.33 26.51 52,440 -0.44(-1.64%)
Jan 17, 2018 26.77 27.03 26.74 26.95 104,546 +0.34(+1.29%)
Jan 16, 2018 26.91 26.92 26.59 26.61 149,469 -0.32(-1.20%)
Jan 12, 2018 26.93 26.93 26.93 0 +0.12(+0.44%)
Jan 11, 2018 26.77 26.82 26.71 26.81 152,157 +0.15(+0.55%)
Jan 10, 2018 26.76 26.62 26.67 201,574 +0.01(+0.04%)
Jan 09, 2018 26.57 26.67 26.44 26.66 482,222 -0.03(-0.11%)
Jan 08, 2018 26.63 26.69 26.56 26.69 31,211 +0.18(+0.67%)
Jan 05, 2018 26.45 26.52 26.40 26.51 25,648 +0.15(+0.56%)
Jan 04, 2018 26.24 26.41 26.24 26.36 43,070 +0.44(+1.70%)
Jan 03, 2018 25.57 25.92 25.57 25.92 87,462 +0.50(+1.97%)
Jan 02, 2018 25.35 25.45 25.42 25.42 78,683 -0.00(-0.00%)
Dec 29, 2017 25.42 25.42 25.42 0 +0.20(+0.78%)
Dec 28, 2017 25.31 25.31 25.23 25.23 22,447 -0.27(-1.08%)
Dec 27, 2017 25.50 25.57 25.44 25.50 4,199 +0.03(+0.12%)
Dec 26, 2017 25.49 25.49 25.43 25.47 29,323 -0.19(-0.74%)
Dec 22, 2017 25.68 25.69 25.62 25.66 12,562 +0.08(+0.30%)
Dec 21, 2017 25.65 25.74 25.58 25.58 38,687 -0.22(-0.86%)
Dec 20, 2017 25.75 25.82 25.74 25.80 13,677 +0.40(+1.56%)
Dec 19, 2017 25.52 25.52 25.41 25.41 196,375 -0.19(-0.72%)
Dec 18, 2017 25.46 25.60 25.46 25.59 57,758 +0.47(+1.86%)
Dec 15, 2017 25.06 25.18 25.06 25.12 69,972 +0.12(+0.46%)
Dec 14, 2017 25.19 25.19 25.01 25.01 15,106 -0.53(-2.06%)
Dec 13, 2017 25.57 25.66 25.51 25.53 26,179 +0.13(+0.50%)
Dec 12, 2017 25.30 25.43 25.27 25.41 100,239 +0.49(+1.96%)
Dec 11, 2017 24.85 24.92 24.84 24.92 154,151 +0.28(+1.15%)
Dec 08, 2017 24.62 24.64 24.55 24.64 168,289 +0.16(+0.64%)
Dec 07, 2017 24.32 24.50 24.25 24.48 12,831 +0.09(+0.36%)
Dec 06, 2017 24.47 24.52 24.38 24.39 39,488 -0.19(-0.75%)
Dec 05, 2017 24.75 24.81 24.58 24.58 262,619 +0.00(+0.01%)
Dec 04, 2017 24.54 24.57 24.58 23,502 +0.03(+0.13%)
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.