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 31, 2017 22.37 22.42 22.37 22.39 2,989 -0.03(-0.13%)
May 30, 2017 22.52 22.52 22.42 22.42 2,065 -0.15(-0.68%)
May 26, 2017 22.57 22.64 22.56 22.57 29,295 -0.16(-0.72%)
May 25, 2017 22.73 22.76 22.71 22.74 5,717 -0.03(-0.13%)
May 24, 2017 22.75 22.80 22.74 22.77 10,224 +0.02(+0.07%)
May 23, 2017 22.61 22.76 22.61 22.75 3,838 +0.07(+0.31%)
May 22, 2017 22.61 22.68 22.61 22.68 11,144 +0.08(+0.34%)
May 19, 2017 22.47 22.69 22.47 22.60 6,752 +0.35(+1.59%)
May 18, 2017 22.09 22.25 22.03 22.25 27,266 +0.01(+0.04%)
May 17, 2017 22.66 22.66 22.23 22.24 116,140 -0.80(-3.49%)
May 16, 2017 23.21 23.22 22.99 23.04 29,391 -0.34(-1.43%)
May 15, 2017 23.30 23.38 23.30 23.38 42,857 +0.08(+0.33%)
May 12, 2017 23.34 23.35 23.29 23.30 6,134 -0.10(-0.41%)
May 11, 2017 23.47 23.49 23.39 23.40 9,717 -0.12(-0.53%)
May 10, 2017 23.47 23.53 23.47 23.52 6,485 -0.13(-0.57%)
May 09, 2017 23.67 23.72 23.60 23.66 4,173 +0.11(+0.45%)
May 08, 2017 23.46 23.55 23.46 23.55 103,949 +0.16(+0.70%)
May 05, 2017 23.29 23.40 23.29 23.39 2,873 +0.16(+0.70%)
May 04, 2017 23.26 23.28 23.13 23.23 26,761 -0.02(-0.08%)
May 03, 2017 23.05 23.24 23.05 23.24 6,519 +0.20(+0.87%)
May 02, 2017 23.03 23.10 23.01 23.04 8,205 +0.21(+0.92%)
May 01, 2017 22.73 22.83 22.73 22.83 4,825 +0.12(+0.55%)
Apr 28, 2017 22.85 22.85 22.71 22.71 9,121 -0.38(-1.66%)
Apr 27, 2017 23.15 23.15 23.03 23.09 4,078 +0.12(+0.50%)
Apr 26, 2017 23.00 23.16 22.98 22.98 43,229 +0.05(+0.21%)
Apr 25, 2017 22.86 22.96 22.86 22.93 28,484 +0.58(+2.62%)
Apr 24, 2017 22.43 22.43 22.29 22.34 8,986 +0.31(+1.39%)
Apr 21, 2017 22.04 22.07 22.01 22.04 6,053 +0.07(+0.31%)
Apr 20, 2017 21.81 22.03 21.81 21.97 56,881 +0.44(+2.05%)
Apr 19, 2017 21.63 21.70 21.51 21.53 75,208 +0.14(+0.67%)
Apr 18, 2017 21.48 21.48 21.39 21.39 4,335 -0.19(-0.89%)
Apr 17, 2017 21.38 21.58 21.38 21.58 8,648 +0.28(+1.30%)
Apr 13, 2017 21.47 21.47 21.30 21.30 6,266 -0.27(-1.24%)
Apr 12, 2017 21.63 21.68 21.57 21.57 7,059 -0.23(-1.05%)
Apr 11, 2017 21.86 21.95 21.68 21.80 51,694 -0.12(-0.52%)
Apr 10, 2017 22.02 22.02 21.88 21.91 17,925 -0.02(-0.09%)
Apr 07, 2017 21.91 21.98 21.80 21.93 18,437 +0.17(+0.79%)
Apr 06, 2017 21.74 21.82 21.71 21.76 5,717 -0.13(-0.61%)
Apr 05, 2017 22.09 22.15 21.85 21.89 105,037 -0.35(-1.59%)
Apr 04, 2017 22.09 22.28 22.09 22.25 18,620 -0.21(-0.94%)
Apr 03, 2017 22.58 22.58 22.31 22.46 11,150 -0.13(-0.59%)
Mar 31, 2017 22.62 22.63 22.57 22.59 5,397 -0.42(-1.83%)
Mar 30, 2017 22.84 23.01 22.80 23.01 32,251 +0.15(+0.67%)
Mar 29, 2017 22.85 22.90 22.78 22.86 6,800 -0.32(-1.36%)
Mar 28, 2017 22.83 23.18 22.78 23.18 28,393 +0.42(+1.85%)
Mar 27, 2017 22.52 22.76 22.49 22.76 132,027 -0.23(-1.00%)
Mar 24, 2017 23.00 23.01 22.85 22.99 13,147 +0.36(+1.61%)
Mar 23, 2017 22.56 22.75 22.53 22.62 41,732 -0.11(-0.46%)
Mar 22, 2017 22.79 22.79 22.56 22.73 55,776 -0.36(-1.58%)
Mar 21, 2017 23.68 23.68 23.04 23.09 225,445 -0.69(-2.90%)
Mar 20, 2017 23.87 23.90 23.78 23.78 16,797 -0.04(-0.15%)
Mar 17, 2017 23.89 23.89 23.76 23.82 7,435 +0.01(+0.03%)
Mar 16, 2017 24.06 24.06 23.76 23.81 27,650 -0.22(-0.92%)
Mar 15, 2017 24.05 24.25 24.03 24.03 17,244 -0.03(-0.12%)
Mar 14, 2017 24.13 24.13 24.00 24.06 10,932 -0.20(-0.82%)
Mar 13, 2017 24.28 24.28 24.20 24.26 36,023 +0.05(+0.19%)
Mar 10, 2017 24.30 24.34 24.16 24.21 40,217 +0.28(+1.16%)
Mar 09, 2017 23.87 23.94 23.86 23.93 17,119 +0.11(+0.48%)
Mar 08, 2017 23.92 23.96 23.81 23.82 163,788 +0.02(+0.08%)
Mar 07, 2017 23.89 23.92 23.80 23.80 2,985 -0.10(-0.40%)
Mar 06, 2017 23.84 23.93 23.83 23.90 30,134 -0.07(-0.28%)
Mar 03, 2017 24.14 24.14 23.96 23.96 25,892 -0.07(-0.28%)
Mar 02, 2017 24.16 24.16 24.03 24.03 35,983 -0.10(-0.40%)
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.