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 (%)
Mar 31, 2016 18.64 18.64 18.59 18.60 1,157 -0.05(-0.29%)
Mar 30, 2016 18.68 18.71 18.66 18.66 3,966 -0.15(-0.81%)
Mar 29, 2016 18.82 18.82 18.73 18.81 3,139 +0.00(+0.00%)
Mar 28, 2016 18.81 18.85 18.81 18.81 2,698 +0.45(+2.47%)
Mar 24, 2016 18.25 18.36 18.36 18.36 4,671 -0.42(-2.26%)
Mar 23, 2016 18.88 18.88 18.78 18.78 2,924 -0.09(-0.50%)
Mar 22, 2016 18.84 18.87 18.80 18.87 1,972 +0.06(+0.30%)
Mar 21, 2016 18.80 18.89 18.78 18.82 89,285 +0.04(+0.24%)
Mar 18, 2016 18.75 18.78 18.72 18.77 7,755 -0.01(-0.03%)
Mar 17, 2016 18.73 18.78 18.65 18.78 4,973 -0.19(-1.00%)
Mar 16, 2016 18.94 18.97 18.93 18.97 3,562 -0.28(-1.44%)
Mar 15, 2016 19.24 19.24 19.16 19.24 6,634 -0.37(-1.90%)
Mar 14, 2016 19.58 19.63 19.58 19.62 1,447 +0.34(+1.76%)
Mar 11, 2016 19.13 19.28 19.11 19.28 10,715 +0.93(+5.08%)
Mar 10, 2016 19.02 19.02 18.34 18.35 3,928 -0.21(-1.12%)
Mar 09, 2016 18.57 18.57 18.55 18.55 2,162 -0.24(-1.30%)
Mar 08, 2016 18.86 18.90 18.77 18.80 4,368 -0.52(-2.70%)
Mar 07, 2016 19.29 19.32 19.26 19.32 1,461 -0.18(-0.90%)
Mar 04, 2016 19.36 19.50 19.36 19.50 1,530 +0.32(+1.67%)
Mar 03, 2016 19.17 19.26 19.15 19.18 6,000 +0.81(+4.41%)
Mar 01, 2016 18.38 18.42 18.36 18.37 122 +0.55(+3.07%)
Feb 29, 2016 17.92 18.00 17.82 17.82 1,903 -0.41(-2.27%)
Feb 26, 2016 18.46 18.46 18.21 18.23 2,534 +0.08(+0.47%)
Feb 25, 2016 17.97 18.15 17.97 18.15 2,801 +0.52(+2.94%)
Feb 24, 2016 17.28 17.64 17.02 17.63 17,892 +0.41(+2.35%)
Feb 23, 2016 17.25 17.30 17.23 17.23 1,918 -0.29(-1.67%)
Feb 22, 2016 17.59 17.66 17.52 17.52 1,207 +0.14(+0.81%)
Feb 19, 2016 17.43 17.43 17.31 17.38 1,267 -0.38(-2.12%)
Feb 18, 2016 18.08 18.13 17.73 17.75 10,615 -0.14(-0.79%)
Feb 17, 2016 18.07 18.09 17.89 17.89 6,229 +0.15(+0.85%)
Feb 16, 2016 17.81 17.81 17.60 17.74 17,033 +1.09(+6.56%)
Feb 12, 2016 16.21 16.65 16.65 16.65 8,281 +0.58(+3.63%)
Feb 11, 2016 16.18 16.19 15.91 16.07 260,777 -0.55(-3.29%)
Feb 10, 2016 17.09 17.24 16.60 16.61 13,951 -0.86(-4.91%)
Feb 09, 2016 17.53 17.72 17.39 17.47 42,239 -0.67(-3.69%)
Feb 08, 2016 18.44 18.48 18.02 18.14 4,732 -0.64(-3.41%)
Feb 05, 2016 18.85 18.85 18.75 18.78 2,971 -0.48(-2.49%)
Feb 04, 2016 19.29 19.43 19.17 19.26 7,419 -0.33(-1.68%)
Feb 03, 2016 20.07 20.07 19.30 19.59 10,720 -0.79(-3.88%)
Feb 02, 2016 20.72 20.72 20.32 20.38 11,052 -0.49(-2.35%)
Feb 01, 2016 20.92 20.95 20.76 20.87 28,482 -1.24(-5.62%)
Jan 29, 2016 21.85 22.12 21.84 22.11 9,946 +0.35(+1.60%)
Jan 28, 2016 21.90 21.90 21.71 21.77 3,255 -0.03(-0.13%)
Jan 27, 2016 21.91 22.15 21.78 21.79 8,187 +0.28(+1.31%)
Jan 26, 2016 21.45 21.57 21.32 21.51 57,968 +0.24(+1.11%)
Jan 25, 2016 21.44 21.47 21.28 21.28 4,597 -0.49(-2.26%)
Jan 22, 2016 21.43 21.77 21.38 21.77 9,349 +1.07(+5.15%)
Jan 21, 2016 20.34 20.83 20.33 20.70 14,887 -0.19(-0.93%)
Jan 20, 2016 20.85 20.89 20.26 20.89 19,697 -0.81(-3.73%)
Jan 19, 2016 21.89 21.89 21.52 21.70 4,769 +0.04(+0.20%)
Jan 15, 2016 21.74 21.66 21.66 21.66 18,793 -1.08(-4.74%)
Jan 14, 2016 22.66 22.82 22.54 22.74 2,941 +0.60(+2.70%)
Jan 13, 2016 22.78 22.78 22.14 22.14 29,405 -0.34(-1.51%)
Jan 12, 2016 22.59 22.61 22.32 22.48 6,365 -0.23(-1.03%)
Jan 11, 2016 22.87 22.87 22.34 22.72 6,636 +0.21(+0.92%)
Jan 08, 2016 23.03 23.04 22.51 22.51 6,848 -0.63(-2.73%)
Jan 07, 2016 23.19 23.39 23.08 23.14 32,607 -0.49(-2.07%)
Jan 06, 2016 23.67 23.77 23.55 23.63 7,011 -0.66(-2.71%)
Jan 05, 2016 24.22 24.32 24.22 24.29 4,531 +0.42(+1.75%)
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.