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 (%)
Feb 29, 2016 17.92 18.00 17.82 17.82 1,903 -0.41(-2.27%)
Feb 26, 2016 18.46 18.46 18.21 18.23 2,534 +0.08(+0.47%)
Feb 25, 2016 17.97 18.15 17.97 18.15 2,801 +0.52(+2.94%)
Feb 24, 2016 17.28 17.64 17.02 17.63 17,892 +0.41(+2.35%)
Feb 23, 2016 17.25 17.30 17.23 17.23 1,918 -0.29(-1.67%)
Feb 22, 2016 17.59 17.66 17.52 17.52 1,207 +0.14(+0.81%)
Feb 19, 2016 17.43 17.43 17.31 17.38 1,267 -0.38(-2.12%)
Feb 18, 2016 18.08 18.13 17.73 17.75 10,615 -0.14(-0.79%)
Feb 17, 2016 18.07 18.09 17.89 17.89 6,229 +0.15(+0.85%)
Feb 16, 2016 17.81 17.81 17.60 17.74 17,033 +1.09(+6.56%)
Feb 12, 2016 16.21 16.65 16.65 16.65 8,281 +0.58(+3.63%)
Feb 11, 2016 16.18 16.19 15.91 16.07 260,777 -0.55(-3.29%)
Feb 10, 2016 17.09 17.24 16.60 16.61 13,951 -0.86(-4.91%)
Feb 09, 2016 17.53 17.72 17.39 17.47 42,239 -0.67(-3.69%)
Feb 08, 2016 18.44 18.48 18.02 18.14 4,732 -0.64(-3.41%)
Feb 05, 2016 18.85 18.85 18.75 18.78 2,971 -0.48(-2.49%)
Feb 04, 2016 19.29 19.43 19.17 19.26 7,419 -0.33(-1.68%)
Feb 03, 2016 20.07 20.07 19.30 19.59 10,720 -0.79(-3.88%)
Feb 02, 2016 20.72 20.72 20.32 20.38 11,052 -0.49(-2.35%)
Feb 01, 2016 20.92 20.95 20.76 20.87 28,482 -1.24(-5.62%)
Jan 29, 2016 21.85 22.12 21.84 22.11 9,946 +0.35(+1.60%)
Jan 28, 2016 21.90 21.90 21.71 21.77 3,255 -0.03(-0.13%)
Jan 27, 2016 21.91 22.15 21.78 21.79 8,187 +0.28(+1.31%)
Jan 26, 2016 21.45 21.57 21.32 21.51 57,968 +0.24(+1.11%)
Jan 25, 2016 21.44 21.47 21.28 21.28 4,597 -0.49(-2.26%)
Jan 22, 2016 21.43 21.77 21.38 21.77 9,349 +1.07(+5.15%)
Jan 21, 2016 20.34 20.83 20.33 20.70 14,887 -0.19(-0.93%)
Jan 20, 2016 20.85 20.89 20.26 20.89 19,697 -0.81(-3.73%)
Jan 19, 2016 21.89 21.89 21.52 21.70 4,769 +0.04(+0.20%)
Jan 15, 2016 21.74 21.66 21.66 21.66 18,793 -1.08(-4.74%)
Jan 14, 2016 22.66 22.82 22.54 22.74 2,941 +0.60(+2.70%)
Jan 13, 2016 22.78 22.78 22.14 22.14 29,405 -0.34(-1.51%)
Jan 12, 2016 22.59 22.61 22.32 22.48 6,365 -0.23(-1.03%)
Jan 11, 2016 22.87 22.87 22.34 22.72 6,636 +0.21(+0.92%)
Jan 08, 2016 23.03 23.04 22.51 22.51 6,848 -0.63(-2.73%)
Jan 07, 2016 23.19 23.39 23.08 23.14 32,607 -0.49(-2.07%)
Jan 06, 2016 23.67 23.77 23.55 23.63 7,011 -0.66(-2.71%)
Jan 05, 2016 24.22 24.32 24.22 24.29 4,531 +0.42(+1.75%)
Jan 04, 2016 23.98 23.98 23.81 23.87 14,030 -0.63(-2.55%)
Dec 31, 2015 24.62 24.50 24.50 24.50 25,058 -0.31(-1.24%)
Dec 30, 2015 24.80 24.87 24.79 24.80 4,817 -0.27(-1.07%)
Dec 29, 2015 25.05 25.10 25.05 25.07 4,946 +0.63(+2.58%)
Dec 28, 2015 24.51 24.51 24.41 24.44 8,163 -0.02(-0.09%)
Dec 24, 2015 24.42 24.46 24.46 24.46 1,167 -0.22(-0.91%)
Dec 23, 2015 24.63 24.74 24.63 24.68 6,952 +0.20(+0.81%)
Dec 22, 2015 24.30 24.49 24.27 24.49 5,047 +0.33(+1.36%)
Dec 21, 2015 24.19 24.34 24.12 24.16 5,626 -0.01(-0.03%)
Dec 18, 2015 24.19 24.24 24.16 24.16 2,417 -0.79(-3.16%)
Dec 17, 2015 25.18 25.18 24.95 24.95 11,154 +0.06(+0.24%)
Dec 16, 2015 24.80 24.89 24.69 24.89 8,283 +0.65(+2.67%)
Dec 15, 2015 24.23 24.37 24.21 24.24 140,858 +0.07(+0.31%)
Dec 14, 2015 24.17 24.17 23.90 24.17 21,958 +0.31(+1.30%)
Dec 11, 2015 24.09 24.14 23.84 23.86 33,775 -0.85(-3.45%)
Dec 10, 2015 24.79 24.84 24.71 24.71 5,294 +0.16(+0.65%)
Dec 09, 2015 24.82 24.82 24.40 24.55 95,927 -0.36(-1.46%)
Dec 08, 2015 24.76 24.97 24.76 24.92 30,747 -0.39(-1.54%)
Dec 07, 2015 25.23 25.31 25.20 25.31 35,860 -0.15(-0.59%)
Dec 04, 2015 25.00 25.47 25.00 25.46 10,385 +0.49(+1.98%)
Dec 03, 2015 25.19 25.19 24.96 24.96 1,566 -0.48(-1.90%)
Dec 02, 2015 25.67 25.67 25.42 25.45 3,773 +0.01(+0.04%)
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.