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 (%)
Jun 30, 2017 23.87 23.90 23.80 23.90 19,396 +0.31(+1.32%)
Jun 29, 2017 23.92 23.94 23.52 23.59 14,933 -0.09(-0.37%)
Jun 28, 2017 23.50 23.68 23.50 23.68 25,310 +0.27(+1.14%)
Jun 27, 2017 23.39 23.45 23.33 23.41 25,696 +0.13(+0.57%)
Jun 26, 2017 23.36 23.36 23.15 23.28 3,044 -0.13(-0.54%)
Jun 23, 2017 23.42 23.44 23.38 23.41 3,251 +0.11(+0.49%)
Jun 22, 2017 23.28 23.37 23.28 23.29 8,472 -0.08(-0.33%)
Jun 21, 2017 23.44 23.44 23.35 23.37 1,130 -0.21(-0.89%)
Jun 20, 2017 23.63 23.67 23.55 23.58 7,029 -0.07(-0.28%)
Jun 19, 2017 23.59 23.65 23.56 23.65 3,420 +0.18(+0.78%)
Jun 16, 2017 23.44 23.48 23.33 23.46 44,578 +0.14(+0.62%)
Jun 15, 2017 23.18 23.32 23.17 23.32 22,663 -0.24(-1.02%)
Jun 14, 2017 23.61 23.61 23.34 23.56 48,309 -0.16(-0.66%)
Jun 13, 2017 23.69 23.72 23.67 23.72 3,127 +0.26(+1.12%)
Jun 12, 2017 23.46 23.46 23.39 23.46 4,178 +0.15(+0.65%)
Jun 09, 2017 23.46 23.46 23.30 23.30 3,697 -0.07(-0.28%)
Jun 08, 2017 23.25 23.43 23.25 23.37 37,621 +0.29(+1.25%)
Jun 07, 2017 23.06 23.13 23.01 23.08 64,330 +0.17(+0.75%)
Jun 06, 2017 22.94 22.97 22.91 22.91 2,335 -0.15(-0.66%)
Jun 05, 2017 23.11 23.11 23.04 23.06 1,724 -0.20(-0.86%)
Jun 02, 2017 23.21 23.29 23.18 23.26 49,477 +0.49(+2.15%)
Jun 01, 2017 22.69 22.78 22.62 22.78 6,438 +0.38(+1.71%)
May 31, 2017 22.37 22.42 22.37 22.39 2,989 -0.03(-0.13%)
May 30, 2017 22.52 22.52 22.42 22.42 2,065 -0.15(-0.68%)
May 26, 2017 22.57 22.64 22.56 22.57 29,295 -0.16(-0.72%)
May 25, 2017 22.73 22.76 22.71 22.74 5,717 -0.03(-0.13%)
May 24, 2017 22.75 22.80 22.74 22.77 10,224 +0.02(+0.07%)
May 23, 2017 22.61 22.76 22.61 22.75 3,838 +0.07(+0.31%)
May 22, 2017 22.61 22.68 22.61 22.68 11,144 +0.08(+0.34%)
May 19, 2017 22.47 22.69 22.47 22.60 6,752 +0.35(+1.59%)
May 18, 2017 22.09 22.25 22.03 22.25 27,266 +0.01(+0.04%)
May 17, 2017 22.66 22.66 22.23 22.24 116,140 -0.80(-3.49%)
May 16, 2017 23.21 23.22 22.99 23.04 29,391 -0.34(-1.43%)
May 15, 2017 23.30 23.38 23.30 23.38 42,857 +0.08(+0.33%)
May 12, 2017 23.34 23.35 23.29 23.30 6,134 -0.10(-0.41%)
May 11, 2017 23.47 23.49 23.39 23.40 9,717 -0.12(-0.53%)
May 10, 2017 23.47 23.53 23.47 23.52 6,485 -0.13(-0.57%)
May 09, 2017 23.67 23.72 23.60 23.66 4,173 +0.11(+0.45%)
May 08, 2017 23.46 23.55 23.46 23.55 103,949 +0.16(+0.70%)
May 05, 2017 23.29 23.40 23.29 23.39 2,873 +0.16(+0.70%)
May 04, 2017 23.26 23.28 23.13 23.23 26,761 -0.02(-0.08%)
May 03, 2017 23.05 23.24 23.05 23.24 6,519 +0.20(+0.87%)
May 02, 2017 23.03 23.10 23.01 23.04 8,205 +0.21(+0.92%)
May 01, 2017 22.73 22.83 22.73 22.83 4,825 +0.12(+0.55%)
Apr 28, 2017 22.85 22.85 22.71 22.71 9,121 -0.38(-1.66%)
Apr 27, 2017 23.15 23.15 23.03 23.09 4,078 +0.12(+0.50%)
Apr 26, 2017 23.00 23.16 22.98 22.98 43,229 +0.05(+0.21%)
Apr 25, 2017 22.86 22.96 22.86 22.93 28,484 +0.58(+2.62%)
Apr 24, 2017 22.43 22.43 22.29 22.34 8,986 +0.31(+1.39%)
Apr 21, 2017 22.04 22.07 22.01 22.04 6,053 +0.07(+0.31%)
Apr 20, 2017 21.81 22.03 21.81 21.97 56,881 +0.44(+2.05%)
Apr 19, 2017 21.63 21.70 21.51 21.53 75,208 +0.14(+0.67%)
Apr 18, 2017 21.48 21.48 21.39 21.39 4,335 -0.19(-0.89%)
Apr 17, 2017 21.38 21.58 21.38 21.58 8,648 +0.28(+1.30%)
Apr 13, 2017 21.47 21.47 21.30 21.30 6,266 -0.27(-1.24%)
Apr 12, 2017 21.63 21.68 21.57 21.57 7,059 -0.23(-1.05%)
Apr 11, 2017 21.86 21.95 21.68 21.80 51,694 -0.12(-0.52%)
Apr 10, 2017 22.02 22.02 21.88 21.91 17,925 -0.02(-0.09%)
Apr 07, 2017 21.91 21.98 21.80 21.93 18,437 +0.17(+0.79%)
Apr 06, 2017 21.74 21.82 21.71 21.76 5,717 -0.13(-0.61%)
Apr 05, 2017 22.09 22.15 21.85 21.89 105,037 -0.35(-1.59%)
Apr 04, 2017 22.09 22.28 22.09 22.25 18,620 -0.21(-0.94%)
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.