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 (%)
Oct 30, 2015 25.49 25.62 25.49 25.52 10,322 -0.14(-0.56%)
Oct 29, 2015 25.51 25.71 25.51 25.67 12,857 -0.36(-1.37%)
Oct 28, 2015 25.75 26.03 25.74 26.03 5,874 +0.35(+1.38%)
Oct 27, 2015 25.59 25.67 25.59 25.67 2,401 -0.51(-1.93%)
Oct 26, 2015 26.09 26.22 26.08 26.18 5,264 -0.13(-0.49%)
Oct 23, 2015 26.00 26.32 26.00 26.31 2,639 +0.38(+1.48%)
Oct 22, 2015 25.72 25.98 25.71 25.92 17,352 +0.48(+1.91%)
Oct 21, 2015 25.60 25.60 25.39 25.44 18,003 +0.40(+1.60%)
Oct 20, 2015 25.04 25.04 25.04 25.04 449 +0.13(+0.52%)
Oct 19, 2015 24.82 24.91 24.81 24.91 1,596 -0.21(-0.85%)
Oct 16, 2015 24.99 25.12 24.98 25.12 2,580 +0.40(+1.62%)
Oct 15, 2015 24.59 24.72 24.54 24.72 951 +0.55(+2.28%)
Oct 14, 2015 24.42 24.42 24.15 24.17 2,299 -0.57(-2.32%)
Oct 13, 2015 24.56 24.83 24.56 24.74 5,621 -0.50(-1.97%)
Oct 12, 2015 25.21 25.24 25.20 25.24 857 -0.01(-0.06%)
Oct 09, 2015 25.25 25.25 25.20 25.25 983 -0.08(-0.31%)
Oct 08, 2015 25.05 25.33 25.05 25.33 1,064 +0.15(+0.61%)
Oct 07, 2015 25.13 25.18 25.03 25.18 5,510 +0.17(+0.67%)
Oct 05, 2015 24.82 25.03 24.82 25.01 139 +0.75(+3.10%)
Oct 02, 2015 23.84 24.30 23.74 24.26 6,700 +0.03(+0.13%)
Oct 01, 2015 24.14 24.23 24.01 24.23 4,633 +0.08(+0.35%)
Sep 30, 2015 24.10 24.22 23.81 24.14 22,696 +0.64(+2.74%)
Sep 29, 2015 23.40 23.57 23.34 23.50 16,747 -0.22(-0.94%)
Sep 28, 2015 23.97 23.97 23.72 23.72 4,100 -0.76(-3.12%)
Sep 25, 2015 24.67 24.67 24.47 24.49 1,889 +1.14(+4.90%)
Sep 24, 2015 23.06 23.36 22.85 23.34 5,729 -0.05(-0.22%)
Sep 23, 2015 23.48 23.54 23.40 23.40 9,265 -0.07(-0.28%)
Sep 22, 2015 23.35 23.48 23.24 23.46 13,328 -0.41(-1.70%)
Sep 21, 2015 23.77 23.98 23.77 23.87 15,694 +0.25(+1.04%)
Sep 18, 2015 23.71 23.79 23.61 23.62 10,076 -1.12(-4.53%)
Sep 17, 2015 24.85 25.02 24.74 24.74 2,627 -0.28(-1.11%)
Sep 16, 2015 24.92 25.02 24.91 25.02 5,321 +0.12(+0.50%)
Sep 15, 2015 24.92 24.92 24.89 24.89 16,360 +0.27(+1.08%)
Sep 14, 2015 24.60 24.66 24.60 24.63 19,331 -0.16(-0.64%)
Sep 11, 2015 24.72 24.81 24.64 24.79 7,480 +0.23(+0.95%)
Sep 10, 2015 24.48 24.65 24.47 24.55 18,720 -0.05(-0.19%)
Sep 09, 2015 25.24 25.29 24.60 24.60 28,382 +0.12(+0.50%)
Sep 08, 2015 24.32 24.51 24.29 24.48 10,999 +0.67(+2.82%)
Sep 04, 2015 23.82 23.81 23.81 23.81 20,261 -1.01(-4.06%)
Sep 03, 2015 24.78 25.01 24.78 24.81 25,827 +0.14(+0.56%)
Sep 02, 2015 24.74 24.74 24.47 24.67 6,426 +0.47(+1.94%)
Sep 01, 2015 24.42 24.57 24.18 24.20 90,190 -1.44(-5.61%)
Aug 31, 2015 25.75 25.88 25.55 25.64 31,592 -0.51(-1.95%)
Aug 28, 2015 25.97 26.16 25.95 26.15 9,117 +0.23(+0.89%)
Aug 27, 2015 25.53 26.06 25.53 25.92 181,915 +0.91(+3.62%)
Aug 26, 2015 24.75 25.03 24.25 25.02 38,051 +1.22(+5.13%)
Aug 25, 2015 24.91 24.91 23.59 23.80 28,602 +0.64(+2.78%)
Aug 24, 2015 24.79 24.79 21.51 23.15 66,900 -2.15(-8.48%)
Aug 21, 2015 26.35 26.35 25.23 25.30 101,731 -1.59(-5.90%)
Aug 20, 2015 27.42 27.42 26.88 26.88 22,999 -1.25(-4.43%)
Aug 19, 2015 28.39 28.39 28.06 28.13 16,301 -0.41(-1.44%)
Aug 18, 2015 28.53 28.63 28.52 28.54 21,650 +0.03(+0.11%)
Aug 17, 2015 28.43 28.52 28.35 28.51 23,623 +0.03(+0.10%)
Aug 14, 2015 28.38 28.52 28.37 28.48 12,294 -0.02(-0.06%)
Aug 13, 2015 28.43 28.57 28.39 28.50 17,932 +0.06(+0.20%)
Aug 12, 2015 28.26 28.44 27.99 28.44 40,101 -0.38(-1.32%)
Aug 11, 2015 28.78 28.84 28.71 28.82 17,282 -0.42(-1.45%)
Aug 10, 2015 29.14 29.26 28.92 29.25 24,588 +0.61(+2.12%)
Aug 07, 2015 28.71 28.71 28.55 28.64 9,193 +0.21(+0.72%)
Aug 06, 2015 28.65 28.65 28.38 28.43 73,772 -0.23(-0.82%)
Aug 05, 2015 28.54 28.74 28.54 28.67 25,329 +0.32(+1.12%)
Aug 04, 2015 28.24 28.37 28.19 28.35 76,520 +0.14(+0.50%)
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.