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 (%)
Nov 30, 2017 24.77 24.90 24.61 24.81 202,189 +0.66(+2.75%)
Nov 29, 2017 24.19 24.29 24.10 24.15 134,632 +0.53(+2.23%)
Nov 28, 2017 23.52 23.69 23.50 23.62 490,268 -0.03(-0.12%)
Nov 27, 2017 23.72 23.72 23.65 23.65 1,499 -0.14(-0.58%)
Nov 24, 2017 23.74 23.79 23.74 23.79 957 +0.21(+0.88%)
Nov 22, 2017 23.76 23.76 23.58 23.58 17,667 -0.27(-1.14%)
Nov 21, 2017 23.80 23.86 23.79 23.86 17,146 +0.11(+0.45%)
Nov 20, 2017 23.76 23.76 23.75 23.75 723 +0.14(+0.58%)
Nov 17, 2017 23.72 23.72 23.55 23.61 18,772 -0.25(-1.06%)
Nov 16, 2017 23.76 23.95 23.66 23.87 164,968 +0.22(+0.95%)
Nov 15, 2017 23.44 23.72 23.28 23.64 20,620 -0.25(-1.06%)
Nov 14, 2017 23.80 24.00 23.80 23.90 10,195 -0.01(-0.04%)
Nov 13, 2017 23.89 23.91 23.89 23.91 883 -0.27(-1.13%)
Nov 10, 2017 24.22 24.22 24.12 24.18 2,872 -0.18(-0.72%)
Nov 09, 2017 24.47 24.51 24.09 24.35 459,606 -0.40(-1.61%)
Nov 08, 2017 24.68 24.77 24.68 24.75 10,948 -0.16(-0.63%)
Nov 07, 2017 24.84 24.98 24.83 24.91 332,360 +0.14(+0.55%)
Nov 06, 2017 24.66 24.77 24.66 24.77 19,819 -0.25(-1.01%)
Nov 03, 2017 25.05 25.05 25.03 25.03 2,163 +0.08(+0.31%)
Nov 02, 2017 24.92 24.95 24.75 24.95 8,115 -0.08(-0.33%)
Nov 01, 2017 25.06 25.07 24.95 25.03 5,305 +0.10(+0.39%)
Oct 31, 2017 24.85 24.98 24.85 24.93 1,848 +0.02(+0.10%)
Oct 30, 2017 24.97 25.06 24.81 24.91 45,923 -0.24(-0.97%)
Oct 27, 2017 25.12 25.19 25.05 25.15 144,253 +0.26(+1.04%)
Oct 26, 2017 24.85 24.93 24.82 24.90 20,730 +0.32(+1.31%)
Oct 25, 2017 24.73 24.73 24.51 24.57 13,135 +0.00(+0.02%)
Oct 24, 2017 24.57 24.66 24.56 24.57 68,099 +0.23(+0.93%)
Oct 23, 2017 24.51 24.53 24.34 24.34 13,185 +0.01(+0.04%)
Oct 20, 2017 24.16 24.34 24.16 24.34 9,346 +0.24(+1.01%)
Oct 19, 2017 23.99 24.09 23.95 24.09 6,569 -0.17(-0.68%)
Oct 18, 2017 24.22 24.26 24.22 24.26 666 -0.01(-0.04%)
Oct 17, 2017 24.27 24.27 24.19 24.27 14,364 -0.09(-0.36%)
Oct 16, 2017 24.18 24.35 24.17 24.35 51,050 +0.47(+1.96%)
Oct 13, 2017 23.89 23.93 23.88 23.89 24,880 +0.14(+0.57%)
Oct 12, 2017 23.77 23.79 23.75 23.75 892 -0.33(-1.37%)
Oct 11, 2017 23.90 24.12 23.89 24.08 314,706 +0.32(+1.35%)
Oct 10, 2017 23.77 23.77 23.69 23.76 96,563 -0.10(-0.41%)
Oct 09, 2017 24.00 24.00 23.86 23.86 11,883 -0.01(-0.04%)
Oct 06, 2017 23.92 23.92 23.87 23.87 512 +0.12(+0.49%)
Oct 05, 2017 23.63 23.75 23.62 23.75 2,461 -0.09(-0.37%)
Oct 04, 2017 23.85 23.86 23.83 23.84 4,602 +0.10(+0.41%)
Oct 03, 2017 23.67 23.77 23.67 23.74 13,888 +0.12(+0.50%)
Oct 02, 2017 23.54 23.68 23.54 23.62 14,593 +0.02(+0.08%)
Sep 29, 2017 23.56 23.61 23.54 23.60 4,132 +0.12(+0.50%)
Sep 28, 2017 23.42 23.50 23.42 23.49 2,502 +0.03(+0.13%)
Sep 27, 2017 23.50 23.59 23.42 23.46 8,839 +0.21(+0.92%)
Sep 26, 2017 23.26 23.26 23.24 23.24 1,974 +0.17(+0.72%)
Sep 25, 2017 23.26 23.26 23.08 23.08 2,574 -0.18(-0.75%)
Sep 22, 2017 23.20 23.25 23.16 23.25 6,628 +0.04(+0.17%)
Sep 21, 2017 23.09 23.21 23.09 23.21 3,311 +0.07(+0.29%)
Sep 20, 2017 23.00 23.14 22.95 23.14 5,016 +0.24(+1.04%)
Sep 19, 2017 22.88 22.91 22.88 22.91 1,451 +0.31(+1.35%)
Sep 18, 2017 22.52 22.62 22.52 22.60 3,144 +0.08(+0.35%)
Sep 15, 2017 22.46 22.52 22.41 22.52 3,095 +0.24(+1.09%)
Sep 14, 2017 22.23 22.32 22.23 22.28 3,702 -0.01(-0.04%)
Sep 13, 2017 22.22 22.34 22.22 22.29 52,169 +0.09(+0.40%)
Sep 12, 2017 22.17 22.20 22.13 22.20 40,065 +0.44(+2.02%)
Sep 11, 2017 21.70 21.77 21.70 21.76 83,066 +0.37(+1.73%)
Sep 08, 2017 21.44 21.44 21.38 21.39 3,862 -0.18(-0.86%)
Sep 07, 2017 21.72 21.72 21.53 21.57 9,949 -0.19(-0.85%)
Sep 06, 2017 21.69 21.80 21.69 21.76 3,095 +0.10(+0.45%)
Sep 05, 2017 21.91 21.91 21.64 21.66 21,745 -0.60(-2.71%)
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.