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 29, 2018 23.94 23.94 23.94 0 +0.27(+1.16%)
Mar 28, 2018 23.60 23.81 23.45 23.67 30,687 +0.73(+3.20%)
Mar 27, 2018 23.39 23.39 22.88 22.93 166,349 -0.03(-0.13%)
Mar 26, 2018 22.85 22.99 22.61 22.96 58,326 +0.47(+2.09%)
Mar 23, 2018 22.97 22.97 22.49 22.49 2,332 -0.57(-2.46%)
Mar 22, 2018 23.26 23.31 23.01 23.06 186,228 -0.47(-2.00%)
Mar 21, 2018 23.51 23.66 23.48 23.53 105,832 -0.10(-0.41%)
Mar 20, 2018 23.51 23.65 23.51 23.63 114,911 +0.55(+2.38%)
Mar 19, 2018 23.24 23.24 22.90 23.08 24,370 -0.44(-1.85%)
Mar 16, 2018 23.52 23.52 23.52 23.52 222 -0.15(-0.64%)
Mar 15, 2018 23.61 23.72 23.57 23.67 105,000 -0.06(-0.25%)
Mar 14, 2018 23.86 23.86 23.68 23.73 2,348 +0.05(+0.21%)
Mar 13, 2018 24.02 24.02 23.62 23.68 250,438 -0.11(-0.44%)
Mar 12, 2018 23.77 23.90 23.71 23.78 35,998 +0.03(+0.12%)
Mar 09, 2018 23.51 23.80 23.51 23.76 42,750 +0.09(+0.37%)
Mar 08, 2018 23.58 23.67 23.58 23.67 7,986 +0.15(+0.62%)
Mar 07, 2018 23.53 23.40 23.52 63,331 -0.20(-0.83%)
Mar 06, 2018 23.93 23.93 23.64 23.72 13,709 +0.05(+0.21%)
Mar 05, 2018 23.18 23.70 23.18 23.67 62,171 +0.37(+1.60%)
Mar 02, 2018 22.84 23.32 22.81 23.30 28,048 +0.23(+0.98%)
Mar 01, 2018 23.67 23.69 23.07 23.07 61,792 -0.90(-3.76%)
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%)
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.