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 (%)
Dec 29, 2017 25.95 25.95 25.95 0 +0.20(+0.78%)
Dec 28, 2017 25.84 25.84 25.75 25.75 21,991 -0.28(-1.08%)
Dec 27, 2017 26.03 26.10 25.97 26.03 4,114 +0.03(+0.12%)
Dec 26, 2017 26.02 26.02 25.96 26.00 28,727 -0.32(-1.21%)
Dec 22, 2017 26.34 26.35 26.28 26.32 12,248 +0.08(+0.30%)
Dec 21, 2017 26.31 26.41 26.24 26.24 37,719 -0.23(-0.86%)
Dec 20, 2017 26.41 26.48 26.40 26.47 13,335 +0.41(+1.56%)
Dec 19, 2017 26.18 26.18 26.06 26.06 191,460 -0.19(-0.72%)
Dec 18, 2017 26.11 26.26 26.11 26.25 56,313 +0.48(+1.86%)
Dec 15, 2017 25.70 25.83 25.70 25.77 68,221 +0.12(+0.46%)
Dec 14, 2017 25.84 25.84 25.65 25.65 14,728 -0.54(-2.06%)
Dec 13, 2017 26.23 26.32 26.16 26.19 25,524 +0.13(+0.50%)
Dec 12, 2017 25.95 26.08 25.92 26.06 97,730 +0.50(+1.96%)
Dec 11, 2017 25.49 25.56 25.48 25.56 150,293 +0.29(+1.15%)
Dec 08, 2017 25.25 25.27 25.18 25.27 164,077 +0.16(+0.64%)
Dec 07, 2017 24.94 25.13 24.87 25.11 12,510 +0.09(+0.36%)
Dec 06, 2017 25.10 25.15 25.01 25.02 38,500 -0.19(-0.75%)
Dec 05, 2017 25.39 25.45 25.21 25.21 256,045 +0.00(+0.01%)
Dec 04, 2017 25.17 25.20 25.21 22,914 +0.03(+0.13%)
Dec 01, 2017 25.32 25.33 24.87 25.17 5,551 -0.28(-1.08%)
Nov 30, 2017 25.41 25.54 25.24 25.45 197,128 +0.68(+2.75%)
Nov 29, 2017 24.81 24.91 24.72 24.77 131,262 +0.54(+2.23%)
Nov 28, 2017 24.12 24.30 24.11 24.23 477,995 -0.03(-0.12%)
Nov 27, 2017 24.33 24.33 24.26 24.26 1,462 -0.14(-0.58%)
Nov 24, 2017 24.35 24.40 24.35 24.40 934 +0.21(+0.88%)
Nov 22, 2017 24.37 24.37 24.19 24.19 17,225 -0.28(-1.14%)
Nov 21, 2017 24.41 24.47 24.40 24.47 16,717 +0.11(+0.45%)
Nov 20, 2017 24.37 24.37 24.36 24.36 705 +0.14(+0.58%)
Nov 17, 2017 24.33 24.33 24.15 24.22 18,303 -0.26(-1.06%)
Nov 16, 2017 24.37 24.57 24.27 24.48 160,839 +0.23(+0.95%)
Nov 15, 2017 24.04 24.33 23.88 24.25 20,104 -0.26(-1.06%)
Nov 14, 2017 24.41 24.62 24.41 24.51 9,940 -0.01(-0.04%)
Nov 13, 2017 24.50 24.52 24.50 24.52 861 -0.28(-1.13%)
Nov 10, 2017 24.84 24.84 24.74 24.80 2,801 -0.18(-0.72%)
Nov 09, 2017 25.10 25.14 24.71 24.98 448,101 -0.41(-1.61%)
Nov 08, 2017 25.31 25.41 25.31 25.39 10,674 -0.16(-0.63%)
Nov 07, 2017 25.48 25.62 25.47 25.55 324,040 +0.14(+0.55%)
Nov 06, 2017 25.29 25.41 25.29 25.41 19,323 -0.26(-1.01%)
Nov 03, 2017 25.69 25.69 25.67 25.67 2,109 +0.08(+0.31%)
Nov 02, 2017 25.56 25.59 25.39 25.59 7,912 -0.08(-0.33%)
Nov 01, 2017 25.70 25.71 25.60 25.67 5,173 +0.10(+0.39%)
Oct 31, 2017 25.49 25.62 25.49 25.57 1,802 +0.02(+0.10%)
Oct 30, 2017 25.61 25.70 25.45 25.55 44,774 -0.25(-0.97%)
Oct 27, 2017 25.77 25.84 25.69 25.80 140,642 +0.27(+1.04%)
Oct 26, 2017 25.49 25.57 25.46 25.54 20,212 +0.33(+1.31%)
Oct 25, 2017 25.37 25.37 25.14 25.20 12,807 +0.00(+0.02%)
Oct 24, 2017 25.20 25.30 25.19 25.20 66,395 +0.23(+0.93%)
Oct 23, 2017 25.14 25.16 24.97 24.97 12,855 +0.01(+0.04%)
Oct 20, 2017 24.78 24.97 24.78 24.96 9,113 +0.25(+1.01%)
Oct 19, 2017 24.61 24.71 24.56 24.71 6,405 -0.17(-0.68%)
Oct 18, 2017 24.84 24.88 24.84 24.88 650 -0.01(-0.04%)
Oct 17, 2017 24.89 24.89 24.81 24.89 14,005 -0.09(-0.36%)
Oct 16, 2017 24.80 24.98 24.79 24.98 49,773 +0.48(+1.96%)
Oct 13, 2017 24.50 24.54 24.49 24.50 24,258 +0.14(+0.57%)
Oct 12, 2017 24.38 24.40 24.36 24.36 870 -0.34(-1.37%)
Oct 11, 2017 24.51 24.74 24.50 24.70 306,828 +0.33(+1.35%)
Oct 10, 2017 24.38 24.38 24.30 24.37 94,146 -0.10(-0.41%)
Oct 09, 2017 24.62 24.62 24.47 24.47 11,586 -0.01(-0.04%)
Oct 06, 2017 24.53 24.53 24.48 24.48 500 +0.12(+0.49%)
Oct 05, 2017 24.24 24.36 24.23 24.36 2,400 -0.09(-0.37%)
Oct 04, 2017 24.46 24.47 24.44 24.45 4,487 +0.10(+0.41%)
Oct 03, 2017 24.28 24.38 24.28 24.35 13,541 +0.12(+0.50%)
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.