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 (%)
May 30, 2014 22.85 22.86 22.85 22.86 1,564 +0.16(+0.68%)
May 29, 2014 22.70 22.70 22.70 22.70 261 +0.21(+0.91%)
May 28, 2014 22.58 22.58 22.50 22.50 5,780 -0.03(-0.12%)
May 27, 2014 22.67 22.67 22.52 22.53 10,098 +0.00(+0.00%)
May 23, 2014 22.34 22.53 22.53 22.53 21,333 +0.41(+1.86%)
May 22, 2014 22.11 22.14 22.11 22.12 536 +0.49(+2.29%)
May 20, 2014 21.62 21.62 21.62 21.62 0 -0.26(-1.19%)
May 19, 2014 21.64 21.88 21.64 21.88 6,059 -0.51(-2.29%)
May 14, 2014 22.40 22.40 22.40 22.40 0 -0.30(-1.32%)
May 13, 2014 22.56 22.70 22.49 22.70 34,251 +0.52(+2.36%)
May 12, 2014 22.09 22.21 22.06 22.17 137,111 +0.19(+0.85%)
May 09, 2014 22.04 22.04 21.90 21.99 71,074 +0.09(+0.43%)
May 08, 2014 21.90 21.90 21.88 21.89 1,833 +0.08(+0.38%)
May 07, 2014 21.80 21.84 21.79 21.81 1,929 -0.22(-1.02%)
May 06, 2014 22.11 22.11 22.01 22.03 15,222 -0.08(-0.38%)
May 05, 2014 22.14 22.29 22.10 22.12 187,925 -0.14(-0.63%)
May 02, 2014 22.64 22.64 22.23 22.26 247,288 -0.02(-0.08%)
May 01, 2014 22.29 22.36 22.27 22.28 180,553 +0.55(+2.53%)
Apr 30, 2014 21.77 21.79 21.67 21.73 27,979 -0.30(-1.36%)
Apr 29, 2014 22.04 22.05 21.95 22.02 15,758 +0.06(+0.25%)
Apr 28, 2014 21.88 21.99 21.79 21.97 35,998 +0.17(+0.77%)
Apr 25, 2014 21.87 21.87 21.78 21.80 110,525 -0.09(-0.43%)
Apr 24, 2014 21.77 21.89 21.77 21.89 2,358 -0.16(-0.72%)
Apr 17, 2014 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Apr 16, 2014 22.03 22.05 22.03 22.05 857 +0.13(+0.60%)
Apr 11, 2014 21.92 21.92 21.92 21.92 0 +0.00(+0.00%)
Apr 09, 2014 21.92 21.92 21.92 21.92 107 -0.11(-0.51%)
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.