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 (%)
Apr 30, 2015 28.55 28.56 28.19 28.23 12,235 -0.62(-2.15%)
Apr 29, 2015 28.93 28.98 28.68 28.85 12,275 -0.23(-0.79%)
Apr 28, 2015 29.05 29.16 29.05 29.08 13,638 +0.01(+0.03%)
Apr 27, 2015 29.14 29.17 29.03 29.07 6,103 -0.02(-0.07%)
Apr 24, 2015 29.13 29.13 29.06 29.09 6,676 -0.08(-0.27%)
Apr 23, 2015 29.14 29.18 29.12 29.17 5,119 -0.27(-0.92%)
Apr 22, 2015 29.26 29.45 29.26 29.44 9,749 +0.75(+2.61%)
Apr 21, 2015 28.67 28.73 28.67 28.69 22,778 +0.67(+2.37%)
Apr 20, 2015 28.01 28.04 28.01 28.02 1,808 +0.19(+0.70%)
Apr 17, 2015 27.90 27.90 27.75 27.83 25,001 -0.04(-0.14%)
Apr 16, 2015 27.67 27.92 27.67 27.87 1,400 +0.74(+2.73%)
Apr 15, 2015 27.12 27.13 27.12 27.13 4,750 +0.04(+0.16%)
Apr 14, 2015 27.00 27.09 26.94 27.09 4,503 +0.14(+0.51%)
Apr 13, 2015 26.97 26.97 26.92 26.95 1,510 -0.30(-1.11%)
Apr 10, 2015 27.18 27.25 27.18 27.25 1,660 -0.00(-0.00%)
Apr 09, 2015 27.10 27.25 27.06 27.25 4,591 -0.09(-0.33%)
Apr 08, 2015 27.35 27.42 27.30 27.34 83,029 +0.04(+0.16%)
Apr 07, 2015 27.34 27.40 27.30 27.30 8,740 +0.55(+2.05%)
Apr 06, 2015 26.75 26.75 26.75 26.75 1,030 -0.19(-0.71%)
Apr 02, 2015 26.87 26.94 26.94 26.94 8,100 +0.36(+1.35%)
Apr 01, 2015 26.42 26.58 26.41 26.58 10,395 +0.17(+0.64%)
Mar 31, 2015 26.40 26.41 26.26 26.41 6,158 -0.73(-2.69%)
Mar 30, 2015 27.02 27.14 27.02 27.14 3,363 +0.55(+2.07%)
Mar 27, 2015 26.46 26.59 26.46 26.59 826 +0.10(+0.38%)
Mar 26, 2015 26.44 26.54 26.35 26.49 6,002 -0.45(-1.67%)
Mar 25, 2015 27.05 27.05 26.89 26.94 5,937 -0.12(-0.46%)
Mar 24, 2015 27.09 27.14 27.06 27.06 700 -0.12(-0.43%)
Mar 23, 2015 27.15 27.19 27.09 27.18 78,142 -0.14(-0.51%)
Mar 20, 2015 27.28 27.32 27.28 27.32 8,019 +0.31(+1.15%)
Mar 19, 2015 27.02 27.02 27.01 27.01 1,684 -0.46(-1.69%)
Mar 18, 2015 27.50 27.55 27.47 27.47 5,100 +0.25(+0.93%)
Mar 17, 2015 27.17 27.24 27.04 27.22 29,444 -0.13(-0.48%)
Mar 16, 2015 27.27 27.40 27.27 27.35 7,434 +0.31(+1.14%)
Mar 13, 2015 26.91 27.04 26.91 27.04 3,510 +0.83(+3.17%)
Mar 11, 2015 26.13 26.21 26.21 26.21 3,600 +0.26(+1.00%)
Mar 10, 2015 25.98 25.98 25.89 25.95 3,316 -0.57(-2.15%)
Mar 09, 2015 26.36 26.52 26.36 26.52 5,646 +0.14(+0.53%)
Mar 06, 2015 26.61 26.61 26.38 26.38 6,169 +0.12(+0.46%)
Mar 05, 2015 26.29 26.30 26.23 26.26 7,230 +0.47(+1.82%)
Mar 04, 2015 25.78 25.82 25.75 25.79 45,506 -0.34(-1.30%)
Mar 03, 2015 26.13 26.13 26.13 26.13 419 -0.29(-1.10%)
Mar 02, 2015 26.41 26.42 26.41 26.42 3,800 -0.11(-0.41%)
Feb 27, 2015 26.54 26.54 26.53 26.53 588 -0.08(-0.30%)
Feb 26, 2015 26.50 26.61 26.47 26.61 25,655 +0.53(+2.03%)
Feb 24, 2015 26.02 26.08 26.08 26.08 5,500 -0.36(-1.36%)
Feb 20, 2015 26.31 26.44 26.23 26.44 120 +0.02(+0.08%)
Feb 19, 2015 26.31 26.44 26.31 26.42 34,058 +0.51(+1.97%)
Feb 18, 2015 25.97 25.97 25.91 25.91 545 +0.41(+1.61%)
Feb 17, 2015 25.50 25.50 25.50 25.50 1,025 +0.52(+2.08%)
Feb 13, 2015 24.94 24.98 24.98 24.98 2,400 +0.57(+2.34%)
Feb 12, 2015 24.43 24.47 24.41 24.41 1,754 -0.15(-0.61%)
Feb 11, 2015 24.46 24.56 24.42 24.56 14,000 +0.33(+1.36%)
Feb 10, 2015 24.24 24.24 24.23 24.23 4,234 +0.42(+1.76%)
Feb 09, 2015 23.95 23.95 23.81 23.81 2,000 -0.17(-0.71%)
Feb 06, 2015 23.98 23.98 23.98 23.98 100 +0.16(+0.67%)
Feb 05, 2015 23.78 23.82 23.78 23.82 1,500 +0.45(+1.93%)
Feb 04, 2015 23.49 23.49 23.37 23.37 2,200 +0.35(+1.52%)
Feb 03, 2015 23.00 23.02 22.98 23.02 1,200 +0.19(+0.83%)
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.