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 (%)
Jul 31, 2015 28.52 28.62 28.50 28.56 12,081 +0.01(+0.03%)
Jul 30, 2015 28.49 28.57 28.42 28.55 15,790 +0.28(+0.98%)
Jul 29, 2015 28.01 28.28 27.98 28.28 19,036 +0.36(+1.28%)
Jul 28, 2015 27.75 27.97 27.74 27.92 19,024 +0.21(+0.75%)
Jul 27, 2015 27.59 27.75 27.59 27.71 9,442 -0.26(-0.93%)
Jul 24, 2015 28.21 28.27 27.92 27.98 22,284 -0.47(-1.64%)
Jul 23, 2015 28.55 28.61 28.40 28.44 19,577 +0.03(+0.10%)
Jul 22, 2015 28.27 28.49 28.27 28.41 19,764 -0.25(-0.88%)
Jul 21, 2015 28.86 28.86 28.53 28.67 40,312 -0.24(-0.84%)
Jul 20, 2015 28.76 28.97 28.76 28.91 39,978 +0.12(+0.40%)
Jul 17, 2015 28.82 28.86 28.75 28.79 26,201 +0.24(+0.83%)
Jul 16, 2015 28.60 28.61 28.50 28.55 55,274 +0.26(+0.92%)
Jul 15, 2015 28.35 28.40 28.28 28.29 15,887 +0.01(+0.02%)
Jul 14, 2015 28.09 28.29 28.08 28.29 20,458 +0.28(+1.01%)
Jul 13, 2015 27.98 28.00 27.91 28.00 64,024 +0.62(+2.25%)
Jul 10, 2015 27.33 27.48 27.27 27.39 24,066 +0.97(+3.67%)
Jul 09, 2015 26.47 26.65 26.31 26.42 21,937 +0.42(+1.60%)
Jul 08, 2015 26.59 26.59 25.88 26.00 64,524 -1.91(-6.83%)
Jul 07, 2015 27.81 27.92 27.51 27.91 45,561 +0.10(+0.37%)
Jul 06, 2015 27.86 27.95 27.71 27.81 20,641 -0.41(-1.45%)
Jul 02, 2015 28.13 28.22 28.22 28.22 29,587 +0.02(+0.07%)
Jul 01, 2015 28.23 28.31 28.18 28.20 39,379 +0.45(+1.61%)
Jun 30, 2015 27.96 27.96 27.70 27.75 5,487 +0.11(+0.40%)
Jun 29, 2015 28.14 28.14 27.64 27.64 10,208 -1.10(-3.82%)
Jun 26, 2015 28.71 28.77 28.70 28.74 6,362 +0.46(+1.63%)
Jun 25, 2015 28.35 28.39 28.27 28.27 14,662 +0.00(+0.00%)
Jun 24, 2015 28.44 28.47 28.27 28.27 5,382 -0.33(-1.17%)
Jun 23, 2015 28.56 28.61 28.49 28.61 14,308 +0.55(+1.98%)
Jun 22, 2015 28.07 28.11 28.04 28.05 10,782 +0.85(+3.13%)
Jun 19, 2015 27.24 27.24 27.17 27.20 13,877 -0.01(-0.03%)
Jun 18, 2015 27.11 27.29 27.11 27.21 30,102 -0.16(-0.58%)
Jun 17, 2015 27.43 27.47 27.20 27.37 41,085 -0.19(-0.68%)
Jun 16, 2015 27.42 27.56 27.23 27.56 17,992 -0.40(-1.43%)
Jun 15, 2015 27.80 27.96 27.79 27.96 10,075 +0.21(+0.77%)
Jun 12, 2015 27.82 27.82 27.65 27.74 69,069 -0.17(-0.60%)
Jun 11, 2015 27.94 27.98 27.86 27.91 7,311 +0.26(+0.93%)
Jun 10, 2015 27.70 27.76 27.62 27.65 57,006 +0.08(+0.29%)
Jun 09, 2015 27.67 27.67 27.50 27.57 180,564 -0.44(-1.58%)
Jun 08, 2015 28.16 28.16 28.01 28.01 60,195 -0.27(-0.94%)
Jun 05, 2015 28.27 28.29 28.21 28.28 5,627 +0.06(+0.20%)
Jun 04, 2015 28.36 28.38 28.18 28.22 21,922 +0.13(+0.48%)
Jun 03, 2015 28.11 28.11 28.00 28.09 20,670 +0.19(+0.67%)
Jun 02, 2015 28.05 28.05 27.89 27.90 50,805 -0.69(-2.41%)
Jun 01, 2015 28.53 28.63 28.46 28.59 26,892 +0.55(+1.96%)
May 29, 2015 28.03 28.04 27.95 28.04 43,085 -0.28(-0.99%)
May 28, 2015 28.26 28.32 28.21 28.32 46,072 +0.31(+1.10%)
May 27, 2015 27.84 28.03 27.84 28.01 20,142 +0.21(+0.74%)
May 26, 2015 27.92 27.94 27.70 27.81 41,987 -0.07(-0.27%)
May 22, 2015 27.89 27.88 27.88 27.88 3,644 -0.01(-0.03%)
May 21, 2015 27.83 27.91 27.80 27.89 3,299 +0.21(+0.76%)
May 20, 2015 27.59 27.70 27.57 27.68 6,899 -0.20(-0.72%)
May 19, 2015 27.81 27.88 27.81 27.88 22,165 +0.30(+1.08%)
May 18, 2015 27.56 27.59 27.56 27.58 12,773 +0.82(+3.05%)
May 15, 2015 26.82 26.82 26.70 26.77 3,103 +0.23(+0.86%)
May 14, 2015 26.36 26.54 26.36 26.54 6,036 -0.04(-0.14%)
May 13, 2015 26.80 26.80 26.56 26.58 16,154 -0.41(-1.52%)
May 12, 2015 27.00 27.00 26.93 26.99 48,628 +0.06(+0.21%)
May 11, 2015 27.06 27.06 26.93 26.93 29,491 -0.55(-2.00%)
May 08, 2015 27.30 27.48 27.24 27.48 13,516 +1.23(+4.69%)
May 07, 2015 26.12 26.25 26.12 26.25 809 +0.25(+0.96%)
May 06, 2015 26.01 26.12 25.95 26.00 24,952 -0.27(-1.02%)
May 05, 2015 26.36 26.36 26.18 26.27 40,358 -0.55(-2.05%)
May 04, 2015 26.73 26.82 26.73 26.82 4,845 +0.13(+0.49%)
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.