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 14, 2019 20.90 20.90 20.90 0 -0.09(-0.43%)
Mar 13, 2019 20.98 21.03 20.98 20.99 2,902 +0.01(+0.04%)
Mar 12, 2019 21.00 21.04 20.98 20.98 37,400 +0.08(+0.38%)
Mar 11, 2019 20.78 20.92 20.75 20.90 8,049 +0.16(+0.78%)
Mar 08, 2019 20.59 20.74 20.52 20.74 3,800 -0.31(-1.49%)
Mar 07, 2019 21.17 21.20 21.03 21.05 15,096 -0.36(-1.70%)
Mar 06, 2019 21.49 21.49 21.38 21.42 13,483 -0.20(-0.91%)
Mar 05, 2019 21.55 21.66 21.53 21.62 4,647 +0.13(+0.58%)
Mar 04, 2019 21.45 21.49 21.45 21.49 1,111 -0.20(-0.92%)
Mar 01, 2019 21.56 21.69 21.55 21.69 1,100 +0.18(+0.84%)
Feb 28, 2019 21.51 21.51 21.51 21.51 119 -0.00(-0.00%)
Feb 27, 2019 21.51 21.51 21.51 21.51 182 -0.09(-0.41%)
Feb 26, 2019 21.60 21.60 21.60 21.60 77 -0.09(-0.43%)
Feb 25, 2019 21.69 21.73 21.69 21.69 2,250 +0.19(+0.90%)
Feb 22, 2019 21.50 21.50 21.49 21.50 200 -0.12(-0.54%)
Feb 21, 2019 21.65 21.65 21.62 21.62 200 -0.11(-0.51%)
Feb 20, 2019 21.75 21.78 21.73 21.73 3,484 -0.00(-0.01%)
Feb 19, 2019 21.73 21.76 21.67 21.73 4,774 +0.24(+1.11%)
Feb 15, 2019 21.43 21.49 21.43 21.49 300 +0.32(+1.51%)
Feb 14, 2019 21.16 21.24 21.12 21.17 29,840 -0.19(-0.91%)
Feb 13, 2019 21.36 21.36 21.36 21.36 13 +0.12(+0.58%)
Feb 12, 2019 21.25 21.32 21.21 21.24 21,627 +0.47(+2.27%)
Feb 11, 2019 20.72 20.77 20.63 20.77 20,403 +0.17(+0.82%)
Feb 08, 2019 20.55 20.60 20.49 20.60 4,100 -0.22(-1.07%)
Feb 07, 2019 20.90 20.90 20.75 20.82 2,603 -0.38(-1.81%)
Feb 06, 2019 21.17 21.21 21.17 21.21 2,525 -0.26(-1.20%)
Feb 05, 2019 21.45 21.46 21.45 21.46 965 +0.06(+0.29%)
Feb 04, 2019 21.36 21.40 21.36 21.40 2,252 +0.28(+1.33%)
Feb 01, 2019 21.13 21.15 21.12 21.12 300 -0.24(-1.10%)
Jan 31, 2019 21.23 21.36 21.23 21.36 3,595 -0.05(-0.24%)
Jan 30, 2019 21.44 21.44 21.41 21.41 510 +0.02(+0.10%)
Jan 29, 2019 21.38 21.38 21.38 21.38 1 -0.02(-0.09%)
Jan 28, 2019 21.40 21.40 21.40 21.40 2 -0.23(-1.05%)
Jan 25, 2019 21.63 21.63 21.63 21.63 100 +0.13(+0.58%)
Jan 24, 2019 21.49 21.50 21.49 21.50 134 +0.26(+1.21%)
Jan 23, 2019 21.18 21.25 21.18 21.25 203 -0.01(-0.05%)
Jan 22, 2019 21.41 21.41 21.26 21.26 680 -0.52(-2.39%)
Jan 18, 2019 21.63 21.78 21.63 21.78 300 +0.38(+1.76%)
Jan 17, 2019 21.09 21.40 21.09 21.40 390 +0.22(+1.05%)
Jan 16, 2019 21.14 21.18 21.14 21.18 325 +0.08(+0.37%)
Jan 15, 2019 21.10 21.10 21.10 21.10 208 +0.33(+1.61%)
Jan 14, 2019 20.85 20.86 20.77 20.77 2,662 -0.13(-0.63%)
Jan 11, 2019 20.83 20.90 20.82 20.90 1,600 -0.26(-1.24%)
Jan 10, 2019 21.03 21.16 21.03 21.16 1,134 +0.33(+1.56%)
Jan 09, 2019 20.84 20.90 20.83 20.84 17,700 -0.21(-0.98%)
Jan 08, 2019 21.04 21.04 21.04 21.04 5 +0.14(+0.66%)
Jan 07, 2019 20.74 20.93 20.74 20.91 4,583 +0.05(+0.22%)
Jan 04, 2019 20.65 20.92 20.65 20.86 5,600 +1.02(+5.13%)
Jan 03, 2019 19.94 19.98 19.75 19.84 5,999 -0.40(-2.00%)
Jan 02, 2019 20.12 20.30 20.10 20.25 14,794 +0.06(+0.28%)
Dec 31, 2018 20.40 20.42 20.19 20.19 28,700 -0.12(-0.59%)
Dec 28, 2018 20.36 20.43 20.26 20.31 9,000 -0.04(-0.20%)
Dec 27, 2018 19.95 20.35 19.88 20.35 4,436 +0.07(+0.34%)
Dec 26, 2018 19.98 20.28 19.81 20.28 2,302 +0.70(+3.56%)
Dec 24, 2018 19.68 19.68 19.58 19.58 7,400 -0.39(-1.97%)
Dec 21, 2018 20.11 20.13 19.98 19.98 6,529 -0.75(-3.60%)
Dec 20, 2018 20.89 20.89 20.50 20.72 75,105 -0.47(-2.21%)
Dec 19, 2018 21.42 21.50 21.19 21.19 498 -0.33(-1.55%)
Dec 18, 2018 21.56 21.56 21.53 21.53 2,306 +0.10(+0.49%)
Dec 17, 2018 21.68 21.68 21.37 21.42 35,627 -0.35(-1.60%)
Dec 14, 2018 21.87 21.87 21.77 21.77 1,004 -0.30(-1.37%)
Dec 13, 2018 22.12 22.12 22.02 22.07 2,001 +0.05(+0.22%)
Dec 12, 2018 22.10 22.13 22.02 22.02 6,467 +0.13(+0.59%)
Dec 11, 2018 22.00 22.06 21.84 21.89 63,824 -0.18(-0.81%)
Dec 10, 2018 22.00 22.07 21.90 22.07 31,156 +0.05(+0.23%)
Dec 07, 2018 22.26 22.32 21.97 22.02 87,700 -0.21(-0.93%)
Dec 06, 2018 22.10 22.23 21.83 22.23 18,332 -0.35(-1.53%)
Dec 04, 2018 23.03 23.05 22.58 22.58 14,667 -1.09(-4.63%)
Dec 03, 2018 23.70 23.70 23.67 23.67 1,287 +0.24(+1.02%)
Nov 30, 2018 23.43 23.43 23.43 23.43 100 +0.06(+0.26%)
Nov 29, 2018 23.37 23.46 23.28 23.37 42,438 -0.12(-0.53%)
Nov 28, 2018 23.37 23.55 23.37 23.50 156,351 +0.08(+0.34%)
Nov 27, 2018 23.47 23.49 23.42 23.42 4,623 +0.13(+0.58%)
Nov 26, 2018 23.26 23.28 23.23 23.28 6,976 +0.27(+1.17%)
Nov 23, 2018 23.01 23.01 23.01 23.01 100 -0.19(-0.83%)
Nov 21, 2018 23.21 23.21 23.21 0 +0.27(+1.19%)
Nov 20, 2018 23.00 23.00 22.93 22.93 769 -0.09(-0.39%)
Nov 19, 2018 23.30 23.30 22.98 23.02 25,188 -0.48(-2.03%)
Nov 16, 2018 23.50 23.50 23.50 23.50 100 +0.00(+0.00%)
Nov 15, 2018 23.32 23.50 23.30 23.50 11,039 -0.17(-0.71%)
Nov 14, 2018 23.92 24.01 23.61 23.67 189,090 -0.11(-0.46%)
Nov 13, 2018 23.92 23.94 23.75 23.78 25,951 -0.60(-2.45%)
Nov 12, 2018 24.38 24.38 24.38 24.38 67 +0.00(+0.00%)
Nov 09, 2018 24.28 24.38 24.28 24.38 1,607 -0.10(-0.41%)
Nov 08, 2018 24.48 24.48 24.48 24.48 986 +0.02(+0.08%)
Nov 07, 2018 24.38 24.46 24.38 24.46 612 +0.16(+0.64%)
Nov 06, 2018 24.38 24.39 24.30 24.30 2,022 +0.31(+1.30%)
Nov 05, 2018 24.00 24.07 23.99 23.99 1,265 +0.17(+0.71%)
Nov 02, 2018 23.99 23.99 23.82 23.82 502 -0.06(-0.25%)
Nov 01, 2018 23.89 23.89 23.78 23.88 1,116 +0.20(+0.84%)
Oct 31, 2018 23.78 23.78 23.68 23.68 553 +0.37(+1.58%)
Oct 30, 2018 23.36 23.36 23.31 23.31 5,628 +0.22(+0.95%)
Oct 29, 2018 23.28 23.28 23.09 23.09 919 +0.37(+1.62%)
Oct 26, 2018 22.97 22.99 22.73 22.73 1,105 -0.67(-2.85%)
Oct 25, 2018 23.12 23.45 23.12 23.39 26,362 +0.51(+2.22%)
Oct 24, 2018 23.58 23.58 22.88 22.88 22,952 -1.10(-4.57%)
Oct 23, 2018 23.68 23.98 23.61 23.98 4,347 -0.29(-1.18%)
Oct 22, 2018 24.24 24.31 24.18 24.27 21,880 -0.10(-0.41%)
Oct 19, 2018 24.38 24.51 24.33 24.37 3,114 +0.27(+1.12%)
Oct 18, 2018 24.47 24.57 24.04 24.10 285,869 -0.35(-1.45%)
Oct 17, 2018 24.30 24.49 24.30 24.45 522 +0.07(+0.27%)
Oct 16, 2018 24.16 24.39 24.16 24.39 2,301 +0.49(+2.04%)
Oct 15, 2018 23.77 23.99 23.73 23.90 35,378 -0.16(-0.66%)
Oct 12, 2018 23.96 24.06 23.77 24.06 3,114 -0.21(-0.88%)
Oct 11, 2018 24.64 24.64 24.27 24.27 508 -0.56(-2.26%)
Oct 10, 2018 25.42 25.42 24.84 24.84 8,513 -0.38(-1.50%)
Oct 09, 2018 25.11 25.25 25.10 25.21 69,861 -0.18(-0.71%)
Oct 08, 2018 25.23 25.39 25.15 25.39 21,180 +0.06(+0.24%)
Oct 05, 2018 25.46 25.46 25.33 25.33 502 +0.25(+1.01%)
Oct 04, 2018 25.24 25.24 25.05 25.08 29,532 -0.18(-0.73%)
Oct 03, 2018 25.12 25.36 25.12 25.26 15,722 -0.06(-0.24%)
Oct 02, 2018 25.25 25.35 25.24 25.32 25,294 -0.12(-0.49%)
Oct 01, 2018 25.36 25.50 25.36 25.45 12,085 +0.26(+1.01%)
Sep 28, 2018 25.24 25.25 25.19 25.19 2,611 -0.25(-0.99%)
Sep 27, 2018 25.26 25.54 25.26 25.44 17,046 +0.10(+0.39%)
Sep 26, 2018 25.39 25.42 25.34 25.34 19,994 -0.10(-0.40%)
Sep 25, 2018 25.50 25.56 25.44 25.44 66,958 +0.25(+1.01%)
Sep 24, 2018 25.27 25.30 25.19 25.19 10,002 -0.11(-0.45%)
Sep 21, 2018 25.28 25.33 25.24 25.30 5,625 +0.24(+0.95%)
Sep 20, 2018 24.96 25.06 24.93 25.06 11,659 +0.28(+1.12%)
Sep 19, 2018 24.59 24.79 24.59 24.79 17,737 +0.28(+1.14%)
Sep 18, 2018 24.23 24.52 24.23 24.51 51,783 +0.78(+3.27%)
Sep 17, 2018 23.70 23.76 23.70 23.73 72,791 +0.04(+0.17%)
Sep 14, 2018 23.67 23.69 23.67 23.69 5,223 +0.39(+1.69%)
Sep 13, 2018 23.37 23.37 23.28 23.30 1,107 +0.28(+1.23%)
Sep 12, 2018 23.02 23.03 23.01 23.01 1,092 -0.28(-1.20%)
Sep 11, 2018 23.29 23.29 77 +0.00(+0.00%)
Sep 10, 2018 23.29 23.29 23.29 23.29 537 +0.22(+0.97%)
Sep 07, 2018 23.07 23.07 23.07 23.07 401 -0.03(-0.15%)
Sep 06, 2018 22.93 23.10 22.93 23.10 1,522 -0.19(-0.81%)
Sep 05, 2018 23.34 23.34 23.25 23.29 3,286 -0.50(-2.10%)
Sep 04, 2018 23.79 23.79 23.79 23.79 1 +0.00(+0.00%)
Aug 31, 2018 23.79 23.79 23.79 0 -0.21(-0.87%)
Aug 30, 2018 23.95 24.00 23.95 24.00 1,012 -0.23(-0.94%)
Aug 29, 2018 24.13 24.25 24.13 24.23 5,033 +0.37(+1.54%)
Aug 28, 2018 23.86 23.89 23.86 23.86 1,335 -0.13(-0.54%)
Aug 27, 2018 23.88 23.99 23.88 23.99 28,118 +0.33(+1.39%)
Aug 24, 2018 23.67 23.67 23.66 23.66 200 +0.14(+0.59%)
Aug 23, 2018 23.56 23.59 23.52 23.52 9,633 -0.06(-0.25%)
Aug 22, 2018 23.52 23.61 23.48 23.58 6,063 +0.10(+0.42%)
Aug 21, 2018 23.50 23.53 23.46 23.48 13,426 -0.02(-0.08%)
Aug 20, 2018 23.52 23.52 23.49 23.50 1,515 +0.21(+0.90%)
Aug 17, 2018 23.31 23.33 23.29 23.29 25,114 +0.12(+0.50%)
Aug 16, 2018 23.13 23.18 23.13 23.18 6,517 +0.41(+1.81%)
Aug 15, 2018 22.95 22.97 22.64 22.77 187,777 -0.40(-1.73%)
Aug 14, 2018 23.18 23.18 23.13 23.17 2,601 -0.06(-0.25%)
Aug 13, 2018 23.22 23.22 23.22 23.22 898 -0.10(-0.43%)
Aug 10, 2018 23.45 23.45 23.27 23.32 2,712 -0.49(-2.05%)
Aug 09, 2018 23.82 23.82 23.81 23.81 4,313 -0.18(-0.75%)
Aug 08, 2018 23.99 23.99 23.98 23.99 1,204 +0.00(+0.00%)
Aug 07, 2018 23.91 24.02 23.91 23.99 21,234 +0.08(+0.33%)
Aug 06, 2018 23.86 23.95 23.85 23.91 201,243 -0.33(-1.36%)
Aug 03, 2018 24.06 24.24 24.06 24.24 103,171 -0.41(-1.66%)
Aug 02, 2018 24.57 24.65 24.57 24.65 150,841 +0.16(+0.65%)
Aug 01, 2018 24.70 24.70 24.49 24.49 4,667 +0.28(+1.15%)
Jul 31, 2018 24.20 24.27 24.17 24.21 4,256 -0.46(-1.85%)
Jul 30, 2018 24.66 24.73 24.60 24.66 1,080 +0.18(+0.72%)
Jul 27, 2018 24.52 24.57 24.43 24.49 16,575 +0.05(+0.20%)
Jul 26, 2018 24.44 24.49 24.39 24.44 254,334 +0.17(+0.71%)
Jul 25, 2018 24.19 24.27 24.19 24.27 670 +0.08(+0.32%)
Jul 24, 2018 24.24 24.29 24.19 24.19 2,260 +0.09(+0.37%)
Jul 23, 2018 24.06 24.13 24.00 24.10 240,469 +0.77(+3.31%)
Jul 20, 2018 23.34 23.34 23.27 23.33 39,885 -0.12(-0.53%)
Jul 19, 2018 23.50 23.56 23.45 23.45 3,618 -0.03(-0.13%)
Jul 18, 2018 23.46 23.50 23.45 23.48 20,326 -0.08(-0.34%)
Jul 17, 2018 23.37 23.58 23.37 23.56 145,134 +0.42(+1.81%)
Jul 16, 2018 23.20 23.21 23.14 23.14 41,368 -0.06(-0.26%)
Jul 12, 2018 23.20 23.20 23.20 90 +0.10(+0.43%)
Jul 11, 2018 23.07 23.10 23.07 23.10 26,516 -0.21(-0.90%)
Jul 10, 2018 23.31 23.31 23.31 23.31 1,479 +0.08(+0.34%)
Jul 09, 2018 23.25 22.92 23.23 6,292 +0.31(+1.35%)
Jul 06, 2018 22.89 22.99 22.89 22.92 2,577 +0.05(+0.24%)
Jul 05, 2018 22.88 22.94 22.80 22.87 198,140 -0.24(-1.06%)
Jul 03, 2018 23.11 23.11 23.11 0 +0.00(+0.00%)
Jul 02, 2018 23.07 23.19 23.07 23.11 1,995 -0.31(-1.34%)
Jun 29, 2018 23.46 23.48 23.36 23.43 4,315 +0.07(+0.32%)
Jun 28, 2018 23.35 23.41 23.21 23.35 2,852 -0.11(-0.47%)
Jun 27, 2018 23.60 23.66 23.46 23.46 727 -0.18(-0.76%)
Jun 26, 2018 23.53 23.64 23.52 23.64 1,119 +0.48(+2.06%)
Jun 25, 2018 23.36 23.36 23.13 23.16 17,944 -0.44(-1.85%)
Jun 22, 2018 23.61 23.61 23.60 23.60 278 +0.20(+0.86%)
Jun 21, 2018 23.45 23.46 23.37 23.40 4,489 -0.53(-2.23%)
Jun 19, 2018 23.93 23.93 23.93 3 -0.36(-1.49%)
Jun 18, 2018 24.20 24.30 24.20 24.30 1,542 -0.30(-1.23%)
Jun 15, 2018 24.85 24.51 24.60 1,150 -0.25(-1.01%)
Jun 14, 2018 24.84 24.92 24.84 24.85 92,288 +0.14(+0.58%)
Jun 13, 2018 24.71 24.71 24.71 24.71 311 +0.12(+0.48%)
Jun 12, 2018 24.64 24.64 24.59 24.59 4,509 -0.20(-0.81%)
Jun 11, 2018 24.72 24.82 24.72 24.79 1,830 +0.15(+0.62%)
Jun 08, 2018 24.61 24.64 24.61 24.64 1,367 +0.07(+0.28%)
Jun 07, 2018 24.72 24.74 24.57 24.57 11,517 -0.24(-0.95%)
Jun 06, 2018 24.69 24.80 24.69 24.80 13,564 +0.15(+0.60%)
Jun 05, 2018 24.66 24.69 24.63 24.66 1,099 -0.19(-0.76%)
Jun 04, 2018 24.92 24.92 24.82 24.85 5,857 +0.40(+1.66%)
Jun 01, 2018 24.41 24.47 24.41 24.44 11,174 +0.50(+2.09%)
May 31, 2018 23.87 23.94 23.87 23.94 830 -0.25(-1.05%)
May 30, 2018 24.08 24.26 24.07 24.20 27,009 +0.20(+0.82%)
May 29, 2018 24.16 24.22 23.92 24.00 23,347 -0.49(-2.00%)
May 25, 2018 24.49 24.49 24.49 0 -0.07(-0.28%)
May 24, 2018 24.65 24.65 24.28 24.56 36,199 -0.41(-1.65%)
May 23, 2018 24.85 24.97 24.85 24.97 3,361 -0.25(-1.01%)
May 22, 2018 25.23 25.23 25.21 25.23 3,066 -0.16(-0.62%)
May 21, 2018 25.38 25.38 25.36 25.38 1,580 -0.25(-0.96%)
May 18, 2018 25.68 25.68 25.63 25.63 1,138 +0.00(+0.00%)
May 17, 2018 25.60 25.63 25.58 25.63 3,253 +0.17(+0.65%)
May 16, 2018 25.40 25.47 25.40 25.46 606 +0.16(+0.62%)
May 15, 2018 25.29 25.34 25.29 25.30 15,608 +0.01(+0.04%)
May 14, 2018 25.30 25.30 25.27 25.29 2,813 +0.14(+0.54%)
May 11, 2018 25.11 25.18 25.11 25.16 3,015 +0.07(+0.27%)
May 10, 2018 25.09 25.14 25.08 25.09 1,528 +0.07(+0.27%)
May 09, 2018 24.96 25.02 24.96 25.02 1,080 +0.11(+0.43%)
May 08, 2018 24.85 24.92 24.85 24.91 2,819 +0.15(+0.59%)
May 07, 2018 24.79 24.81 24.76 24.77 7,636 -0.06(-0.26%)
May 04, 2018 24.58 24.89 24.58 24.83 10,222 +0.19(+0.78%)
May 03, 2018 24.66 24.71 24.39 24.64 200,152 -0.17(-0.67%)
May 02, 2018 24.82 24.88 24.80 24.80 1,962 -0.07(-0.28%)
May 01, 2018 24.76 24.87 24.75 24.87 4,852 -0.07(-0.28%)
Apr 30, 2018 25.17 25.19 24.94 24.94 75,875 -0.08(-0.31%)
Apr 27, 2018 25.05 25.05 25.02 25.02 2,413 -0.14(-0.55%)
Apr 26, 2018 25.15 25.21 25.13 25.16 27,895 +0.06(+0.23%)
Apr 25, 2018 25.13 25.16 25.01 25.10 45,677 +0.35(+1.43%)
Apr 24, 2018 25.03 25.07 24.72 24.75 38,731 +0.01(+0.04%)
Apr 23, 2018 24.66 24.79 24.66 24.74 9,819 +0.42(+1.73%)
Apr 20, 2018 24.38 24.38 24.27 24.32 144,430 +0.24(+1.02%)
Apr 19, 2018 24.10 24.10 24.03 24.07 10,049 -0.08(-0.34%)
Apr 18, 2018 24.21 24.21 24.15 24.15 4,511 +0.00(+0.02%)
Apr 17, 2018 24.15 24.26 24.10 24.15 28,287 -0.05(-0.20%)
Apr 16, 2018 24.34 24.36 24.20 24.20 16,208 -0.11(-0.44%)
Apr 13, 2018 24.41 24.41 24.29 24.31 4,261 +0.24(+1.02%)
Apr 12, 2018 24.10 24.16 24.06 24.06 18,464 +0.01(+0.04%)
Apr 11, 2018 23.98 24.11 23.98 24.05 17,070 +0.15(+0.61%)
Apr 10, 2018 23.90 24.00 23.89 23.90 5,263 +0.05(+0.21%)
Apr 09, 2018 23.81 23.95 23.81 23.85 135,605 +0.34(+1.46%)
Apr 06, 2018 23.42 23.52 23.39 23.51 2,452 -0.50(-2.08%)
Apr 05, 2018 23.87 24.05 23.87 24.01 60,617 +0.42(+1.79%)
Apr 04, 2018 23.07 23.63 22.94 23.59 264,552 +0.07(+0.29%)
Apr 03, 2018 23.41 23.52 23.30 23.52 9,763 +0.49(+2.13%)
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.