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 (%)
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%)
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.