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 (%)
Aug 31, 2017 22.08 22.10 22.07 22.08 3,383 +0.14(+0.62%)
Aug 30, 2017 21.93 21.99 21.90 21.95 18,349 -0.02(-0.09%)
Aug 29, 2017 21.80 21.96 21.80 21.96 4,779 +0.00(+0.00%)
Aug 28, 2017 21.96 21.96 21.88 21.96 3,333 -0.07(-0.31%)
Aug 25, 2017 22.07 22.13 22.03 22.03 14,262 -0.01(-0.04%)
Aug 24, 2017 22.01 22.05 21.97 22.04 18,281 +0.06(+0.27%)
Aug 23, 2017 22.05 22.06 21.98 21.98 2,179 -0.27(-1.23%)
Aug 22, 2017 22.17 22.26 22.17 22.26 1,512 +0.22(+0.99%)
Aug 21, 2017 22.12 22.12 22.02 22.04 1,418 -0.33(-1.45%)
Aug 18, 2017 22.22 22.48 22.16 22.36 6,564 -0.02(-0.09%)
Aug 17, 2017 22.66 22.66 22.38 22.38 24,226 -0.34(-1.50%)
Aug 16, 2017 22.91 22.91 22.72 22.73 9,449 -0.16(-0.68%)
Aug 15, 2017 22.93 22.93 22.81 22.88 2,485 +0.21(+0.95%)
Aug 14, 2017 22.64 22.69 22.60 22.67 7,995 +0.32(+1.44%)
Aug 11, 2017 22.45 22.45 22.34 22.34 18,047 -0.09(-0.39%)
Aug 10, 2017 22.82 22.83 22.39 22.43 133,098 -0.65(-2.83%)
Aug 09, 2017 23.09 23.11 23.06 23.09 9,902 -0.21(-0.92%)
Aug 08, 2017 23.38 23.42 23.30 23.30 2,704 -0.13(-0.54%)
Aug 07, 2017 23.42 23.46 23.42 23.43 11,131 -0.12(-0.50%)
Aug 04, 2017 23.42 23.56 23.42 23.54 13,114 +0.28(+1.22%)
Aug 03, 2017 23.42 23.42 23.26 23.26 99,012 -0.20(-0.87%)
Aug 02, 2017 23.48 23.49 23.37 23.47 5,653 -0.03(-0.12%)
Aug 01, 2017 23.39 23.57 23.39 23.50 111,172 +0.33(+1.43%)
Jul 31, 2017 23.15 23.19 23.13 23.16 96,316 +0.02(+0.07%)
Jul 28, 2017 23.16 23.16 23.15 23.15 1,333 -0.08(-0.36%)
Jul 27, 2017 23.37 23.37 23.13 23.23 4,654 -0.07(-0.29%)
Jul 26, 2017 23.38 23.41 23.30 23.30 8,910 -0.05(-0.21%)
Jul 25, 2017 23.23 23.37 23.23 23.35 12,791 +0.18(+0.76%)
Jul 24, 2017 23.15 23.18 23.15 23.17 811 +0.00(+0.00%)
Jul 21, 2017 23.30 23.30 23.17 23.17 3,994 -0.24(-1.04%)
Jul 20, 2017 23.44 23.49 23.36 23.42 83,558 +0.03(+0.13%)
Jul 19, 2017 23.41 23.41 23.33 23.39 7,117 -0.08(-0.33%)
Jul 18, 2017 23.42 23.47 23.40 23.47 10,425 -0.04(-0.17%)
Jul 17, 2017 23.53 23.59 23.48 23.50 8,776 +0.00(+0.00%)
Jul 14, 2017 23.54 23.54 23.49 23.50 7,556 -0.15(-0.62%)
Jul 13, 2017 23.74 23.74 23.63 23.65 358,310 -0.28(-1.18%)
Jul 12, 2017 23.94 23.94 23.92 23.93 3,527 -0.06(-0.24%)
Jul 11, 2017 24.09 24.09 23.98 23.99 2,486 +0.04(+0.16%)
Jul 10, 2017 23.98 24.03 23.95 23.95 10,131 -0.13(-0.55%)
Jul 07, 2017 24.07 24.12 24.00 24.09 7,580 +0.13(+0.55%)
Jul 06, 2017 23.94 23.95 23.93 23.95 2,808 -0.20(-0.85%)
Jul 05, 2017 24.17 24.17 24.01 24.16 26,964 +0.07(+0.28%)
Jul 03, 2017 24.04 24.09 24.03 24.09 3,656 +0.19(+0.77%)
Jun 30, 2017 23.87 23.90 23.80 23.90 19,396 +0.31(+1.32%)
Jun 29, 2017 23.92 23.94 23.52 23.59 14,933 -0.09(-0.37%)
Jun 28, 2017 23.50 23.68 23.50 23.68 25,310 +0.27(+1.14%)
Jun 27, 2017 23.39 23.45 23.33 23.41 25,696 +0.13(+0.57%)
Jun 26, 2017 23.36 23.36 23.15 23.28 3,044 -0.13(-0.54%)
Jun 23, 2017 23.42 23.44 23.38 23.41 3,251 +0.11(+0.49%)
Jun 22, 2017 23.28 23.37 23.28 23.29 8,472 -0.08(-0.33%)
Jun 21, 2017 23.44 23.44 23.35 23.37 1,130 -0.21(-0.89%)
Jun 20, 2017 23.63 23.67 23.55 23.58 7,029 -0.07(-0.28%)
Jun 19, 2017 23.59 23.65 23.56 23.65 3,420 +0.18(+0.78%)
Jun 16, 2017 23.44 23.48 23.33 23.46 44,578 +0.14(+0.62%)
Jun 15, 2017 23.18 23.32 23.17 23.32 22,663 -0.24(-1.02%)
Jun 14, 2017 23.61 23.61 23.34 23.56 48,309 -0.16(-0.66%)
Jun 13, 2017 23.69 23.72 23.67 23.72 3,127 +0.26(+1.12%)
Jun 12, 2017 23.46 23.46 23.39 23.46 4,178 +0.15(+0.65%)
Jun 09, 2017 23.46 23.46 23.30 23.30 3,697 -0.07(-0.28%)
Jun 08, 2017 23.25 23.43 23.25 23.37 37,621 +0.29(+1.25%)
Jun 07, 2017 23.06 23.13 23.01 23.08 64,330 +0.17(+0.75%)
Jun 06, 2017 22.94 22.97 22.91 22.91 2,335 -0.15(-0.66%)
Jun 05, 2017 23.11 23.11 23.04 23.06 1,724 -0.20(-0.86%)
Jun 02, 2017 23.21 23.29 23.18 23.26 49,477 +0.49(+2.15%)
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.