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 (%)
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%)
Jun 01, 2018 24.41 24.47 24.41 24.44 11,174 +0.50(+2.09%)
May 31, 2018 23.87 23.94 23.87 23.94 830 -0.25(-1.05%)
May 30, 2018 24.08 24.26 24.07 24.20 27,009 +0.20(+0.82%)
May 29, 2018 24.16 24.22 23.92 24.00 23,347 -0.49(-2.00%)
May 25, 2018 24.49 24.49 24.49 0 -0.07(-0.28%)
May 24, 2018 24.65 24.65 24.28 24.56 36,199 -0.41(-1.65%)
May 23, 2018 24.85 24.97 24.85 24.97 3,361 -0.25(-1.01%)
May 22, 2018 25.23 25.23 25.21 25.23 3,066 -0.16(-0.62%)
May 21, 2018 25.38 25.38 25.36 25.38 1,580 -0.25(-0.96%)
May 18, 2018 25.68 25.68 25.63 25.63 1,138 +0.00(+0.00%)
May 17, 2018 25.60 25.63 25.58 25.63 3,253 +0.17(+0.65%)
May 16, 2018 25.40 25.47 25.40 25.46 606 +0.16(+0.62%)
May 15, 2018 25.29 25.34 25.29 25.30 15,608 +0.01(+0.04%)
May 14, 2018 25.30 25.30 25.27 25.29 2,813 +0.14(+0.54%)
May 11, 2018 25.11 25.18 25.11 25.16 3,015 +0.07(+0.27%)
May 10, 2018 25.09 25.14 25.08 25.09 1,528 +0.07(+0.27%)
May 09, 2018 24.96 25.02 24.96 25.02 1,080 +0.11(+0.43%)
May 08, 2018 24.85 24.92 24.85 24.91 2,819 +0.15(+0.59%)
May 07, 2018 24.79 24.81 24.76 24.77 7,636 -0.06(-0.26%)
May 04, 2018 24.58 24.89 24.58 24.83 10,222 +0.19(+0.78%)
May 03, 2018 24.66 24.71 24.39 24.64 200,152 -0.17(-0.67%)
May 02, 2018 24.82 24.88 24.80 24.80 1,962 -0.07(-0.28%)
May 01, 2018 24.76 24.87 24.75 24.87 4,852 -0.07(-0.28%)
Apr 30, 2018 25.17 25.19 24.94 24.94 75,875 -0.08(-0.31%)
Apr 27, 2018 25.05 25.05 25.02 25.02 2,413 -0.14(-0.55%)
Apr 26, 2018 25.15 25.21 25.13 25.16 27,895 +0.06(+0.23%)
Apr 25, 2018 25.13 25.16 25.01 25.10 45,677 +0.35(+1.43%)
Apr 24, 2018 25.03 25.07 24.72 24.75 38,731 +0.01(+0.04%)
Apr 23, 2018 24.66 24.79 24.66 24.74 9,819 +0.42(+1.73%)
Apr 20, 2018 24.38 24.38 24.27 24.32 144,430 +0.24(+1.02%)
Apr 19, 2018 24.10 24.10 24.03 24.07 10,049 -0.08(-0.34%)
Apr 18, 2018 24.21 24.21 24.15 24.15 4,511 +0.00(+0.02%)
Apr 17, 2018 24.15 24.26 24.10 24.15 28,287 -0.05(-0.20%)
Apr 16, 2018 24.34 24.36 24.20 24.20 16,208 -0.11(-0.44%)
Apr 13, 2018 24.41 24.41 24.29 24.31 4,261 +0.24(+1.02%)
Apr 12, 2018 24.10 24.16 24.06 24.06 18,464 +0.01(+0.04%)
Apr 11, 2018 23.98 24.11 23.98 24.05 17,070 +0.15(+0.61%)
Apr 10, 2018 23.90 24.00 23.89 23.90 5,263 +0.05(+0.21%)
Apr 09, 2018 23.81 23.95 23.81 23.85 135,605 +0.34(+1.46%)
Apr 06, 2018 23.42 23.52 23.39 23.51 2,452 -0.50(-2.08%)
Apr 05, 2018 23.87 24.05 23.87 24.01 60,617 +0.42(+1.79%)
Apr 04, 2018 23.07 23.63 22.94 23.59 264,552 +0.07(+0.29%)
Apr 03, 2018 23.41 23.52 23.30 23.52 9,763 +0.49(+2.13%)
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.