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, 2014 22.40 22.31 22.31 22.31 2,894 -0.07(-0.29%)
Dec 30, 2014 22.29 22.38 22.26 22.38 2,495 -0.43(-1.88%)
Dec 29, 2014 22.72 22.81 22.72 22.81 2,044 -0.09(-0.41%)
Dec 23, 2014 22.89 22.91 22.87 22.90 45 +0.11(+0.49%)
Dec 22, 2014 22.78 22.79 22.68 22.79 28,466 -0.02(-0.08%)
Dec 19, 2014 22.75 22.85 22.71 22.81 9,988 -2.71(-10.64%)
Dec 18, 2014 25.56 25.59 25.49 25.52 1,824 +0.52(+2.09%)
Dec 17, 2014 24.82 25.01 24.82 25.00 4,074 +0.43(+1.75%)
Dec 16, 2014 24.34 24.62 24.34 24.57 1,823 +0.06(+0.23%)
Dec 15, 2014 25.17 25.17 24.48 24.51 15,651 -0.76(-2.99%)
Dec 12, 2014 25.50 25.50 25.26 25.27 19,939 -0.35(-1.35%)
Dec 11, 2014 25.96 25.96 25.62 25.62 30,823 +0.23(+0.92%)
Dec 10, 2014 25.96 25.96 25.32 25.38 35,912 -0.64(-2.47%)
Dec 09, 2014 25.86 26.03 25.86 26.03 964 -0.35(-1.34%)
Dec 08, 2014 26.32 26.43 26.32 26.38 1,179 -0.57(-2.11%)
Dec 05, 2014 26.95 26.95 26.95 26.95 166 +0.48(+1.80%)
Dec 04, 2014 26.47 26.47 26.47 26.47 771 +0.01(+0.04%)
Dec 03, 2014 26.46 26.46 26.46 26.46 536 +0.41(+1.58%)
Dec 01, 2014 26.01 26.05 26.05 26.05 4,502 +0.00(+0.00%)
Nov 25, 2014 25.96 26.06 25.96 26.05 30 +0.04(+0.14%)
Nov 24, 2014 26.02 26.02 26.02 26.02 321 +0.09(+0.36%)
Nov 21, 2014 25.94 25.96 25.92 25.92 1,286 +0.25(+0.98%)
Nov 20, 2014 25.60 25.76 25.60 25.67 15,758 -0.41(-1.57%)
Nov 19, 2014 25.97 26.09 25.97 26.08 23,048 +0.21(+0.79%)
Nov 18, 2014 25.78 25.88 25.78 25.88 624 +0.36(+1.41%)
Nov 17, 2014 25.47 25.55 25.44 25.52 1,638 -0.39(-1.49%)
Nov 14, 2014 25.98 25.98 25.88 25.90 5,145 +0.04(+0.14%)
Nov 13, 2014 25.92 25.96 25.86 25.87 7,489 +0.26(+1.02%)
Nov 12, 2014 25.47 25.61 25.45 25.61 2,102 -0.16(-0.62%)
Nov 11, 2014 25.80 25.84 25.74 25.76 5,821 +0.21(+0.84%)
Nov 10, 2014 25.39 25.55 25.38 25.55 88,250 +0.36(+1.44%)
Nov 07, 2014 25.18 25.19 25.17 25.19 19,510 -0.21(-0.81%)
Nov 06, 2014 25.38 25.42 25.38 25.39 22,254 -0.66(-2.54%)
Nov 05, 2014 26.05 26.05 26.05 26.05 251 +0.29(+1.12%)
Nov 04, 2014 25.89 25.89 25.76 25.76 1,651 -0.87(-3.26%)
Nov 03, 2014 26.35 26.71 26.22 26.63 15,475 +0.61(+2.33%)
Oct 31, 2014 25.62 26.03 25.62 26.03 10,998 +2.42(+10.27%)
Oct 30, 2014 23.68 23.23 23.60 23.60 4,395 +0.37(+1.61%)
Oct 29, 2014 23.18 23.27 23.16 23.23 23,798 +0.43(+1.88%)
Oct 28, 2014 22.75 22.80 22.73 22.80 12,328 +0.29(+1.28%)
Oct 24, 2014 22.47 22.51 22.51 22.51 214 -0.15(-0.66%)
Oct 23, 2014 22.66 22.66 22.66 22.66 12,915 +0.50(+2.27%)
Oct 22, 2014 22.24 22.32 22.12 22.15 33,350 +0.00(+0.00%)
Oct 21, 2014 22.00 22.15 21.99 22.15 707 +0.43(+1.98%)
Oct 17, 2014 21.69 21.73 21.55 21.73 53 -0.09(-0.43%)
Oct 15, 2014 21.65 21.82 21.65 21.82 32 -0.42(-1.89%)
Oct 14, 2014 22.33 22.35 22.24 22.24 3,859 +0.10(+0.46%)
Oct 13, 2014 22.34 22.34 22.14 22.14 483 -0.53(-2.35%)
Oct 10, 2014 22.67 22.67 22.67 22.67 265 -0.59(-2.53%)
Oct 07, 2014 23.52 23.52 23.25 23.26 160 -0.54(-2.27%)
Oct 06, 2014 23.81 23.81 23.80 23.80 1,613 -0.01(-0.04%)
Oct 03, 2014 23.75 23.81 23.75 23.81 2,498 +0.48(+2.08%)
Oct 02, 2014 23.35 23.35 23.32 23.32 2,251 -0.75(-3.10%)
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.