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 (%)
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%)
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.