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 29, 2015 30.05 30.06 29.96 30.06 40,191 -0.30(-0.99%)
May 28, 2015 30.29 30.36 30.24 30.36 42,977 +0.33(+1.10%)
May 27, 2015 29.85 30.05 29.85 30.03 18,789 +0.22(+0.74%)
May 26, 2015 29.93 29.95 29.70 29.81 39,167 -0.08(-0.27%)
May 22, 2015 29.90 29.89 29.89 29.89 3,400 -0.01(-0.03%)
May 21, 2015 29.83 29.92 29.80 29.90 3,078 +0.23(+0.76%)
May 20, 2015 29.58 29.70 29.56 29.67 6,436 -0.22(-0.72%)
May 19, 2015 29.81 29.89 29.81 29.89 20,676 +0.32(+1.08%)
May 18, 2015 29.55 29.58 29.55 29.57 11,915 +0.87(+3.05%)
May 15, 2015 28.75 28.75 28.62 28.70 2,895 +0.25(+0.86%)
May 14, 2015 28.26 28.45 28.26 28.45 5,631 -0.04(-0.14%)
May 13, 2015 28.73 28.73 28.47 28.49 15,069 -0.44(-1.52%)
May 12, 2015 28.94 28.94 28.87 28.93 45,362 +0.06(+0.21%)
May 11, 2015 29.01 29.01 28.87 28.87 27,510 -0.59(-2.00%)
May 08, 2015 29.27 29.46 29.20 29.46 12,608 +1.32(+4.69%)
May 07, 2015 28.00 28.14 28.00 28.14 755 +0.27(+0.96%)
May 06, 2015 27.88 28.00 27.82 27.87 23,276 -0.29(-1.02%)
May 05, 2015 28.26 28.26 28.07 28.16 37,647 -0.59(-2.05%)
May 04, 2015 28.66 28.75 28.66 28.75 4,520 +0.14(+0.49%)
May 01, 2015 28.41 28.68 28.40 28.61 70,503 +0.38(+1.35%)
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%)
Feb 02, 2015 22.83 22.83 22.83 22.83 100 -0.19(-0.83%)
Jan 30, 2015 23.02 23.02 23.02 23.02 124 -0.47(-2.00%)
Jan 29, 2015 23.23 23.49 23.20 23.49 3,000 +0.17(+0.73%)
Jan 28, 2015 23.39 23.39 23.32 23.32 1,000 -0.02(-0.09%)
Jan 27, 2015 23.18 23.34 23.18 23.34 1,500 +0.54(+2.37%)
Jan 23, 2015 22.71 22.82 22.71 22.80 20 +0.15(+0.66%)
Jan 22, 2015 22.30 22.65 22.30 22.65 1,389 +0.05(+0.22%)
Jan 21, 2015 22.48 22.60 22.48 22.60 400 -0.30(-1.31%)
Jan 20, 2015 22.90 22.90 22.90 22.90 518 +0.20(+0.88%)
Jan 16, 2015 22.45 22.70 22.42 22.70 2,200 +0.20(+0.89%)
Jan 15, 2015 22.50 22.50 22.50 22.50 100 +0.11(+0.49%)
Jan 14, 2015 22.20 22.39 22.19 22.39 5,814 -0.17(-0.76%)
Jan 13, 2015 22.81 22.81 22.56 22.56 1,100 -0.21(-0.92%)
Jan 12, 2015 22.72 22.77 22.72 22.77 1,600 -0.15(-0.65%)
Jan 09, 2015 23.28 23.28 22.91 22.92 451 -0.33(-1.42%)
Jan 08, 2015 23.26 23.26 23.25 23.25 1,130 +0.07(+0.30%)
Jan 07, 2015 23.28 23.37 23.14 23.18 19,006 +0.37(+1.62%)
Jan 06, 2015 23.11 23.13 22.66 22.81 2,603 -0.74(-3.14%)
Jan 05, 2015 23.73 23.73 23.48 23.55 4,002 -0.49(-2.04%)
Jan 02, 2015 23.97 24.08 23.97 24.04 2,400 +0.12(+0.50%)
Dec 31, 2014 24.01 23.92 23.92 23.92 2,700 -0.07(-0.29%)
Dec 30, 2014 23.90 23.99 23.86 23.99 2,328 -0.46(-1.88%)
Dec 29, 2014 24.36 24.45 24.36 24.45 1,907 -0.10(-0.41%)
Dec 23, 2014 24.54 24.56 24.52 24.55 42 +0.12(+0.49%)
Dec 22, 2014 24.42 24.43 24.31 24.43 26,554 -0.02(-0.08%)
Dec 19, 2014 24.39 24.50 24.35 24.45 9,317 -2.91(-10.64%)
Dec 18, 2014 27.40 27.43 27.33 27.36 1,702 +0.56(+2.09%)
Dec 17, 2014 26.61 26.81 26.61 26.80 3,801 +0.46(+1.75%)
Dec 16, 2014 26.09 26.39 26.09 26.34 1,701 +0.06(+0.23%)
Dec 15, 2014 26.98 26.98 26.24 26.28 14,600 -0.81(-2.99%)
Dec 12, 2014 27.34 27.34 27.08 27.09 18,600 -0.37(-1.35%)
Dec 11, 2014 27.83 27.83 27.46 27.46 28,753 +0.25(+0.92%)
Dec 10, 2014 27.83 27.83 27.14 27.21 33,500 -0.69(-2.47%)
Dec 09, 2014 27.72 27.90 27.72 27.90 900 -0.38(-1.34%)
Dec 08, 2014 28.22 28.33 28.22 28.28 1,100 -0.61(-2.11%)
Dec 05, 2014 28.89 28.89 28.89 28.89 155 +0.51(+1.80%)
Dec 04, 2014 28.38 28.38 28.38 28.38 720 +0.01(+0.04%)
Dec 03, 2014 28.37 28.37 28.37 28.37 500 +0.44(+1.58%)
Dec 01, 2014 27.88 27.93 27.93 27.93 4,200 +0.00(+0.00%)
Nov 25, 2014 27.83 27.94 27.83 27.93 28 +0.04(+0.14%)
Nov 24, 2014 27.89 27.89 27.89 27.89 300 +0.10(+0.36%)
Nov 21, 2014 27.81 27.83 27.79 27.79 1,200 +0.27(+0.98%)
Nov 20, 2014 27.44 27.62 27.44 27.52 14,700 -0.44(-1.57%)
Nov 19, 2014 27.84 27.96 27.84 27.96 21,500 +0.22(+0.79%)
Nov 18, 2014 27.64 27.74 27.64 27.74 583 +0.38(+1.41%)
Nov 17, 2014 27.30 27.39 27.27 27.36 1,528 -0.41(-1.49%)
Nov 14, 2014 27.85 27.85 27.74 27.77 4,800 +0.04(+0.14%)
Nov 13, 2014 27.79 27.83 27.72 27.73 6,986 +0.28(+1.02%)
Nov 12, 2014 27.30 27.45 27.28 27.45 1,961 -0.17(-0.62%)
Nov 11, 2014 27.66 27.70 27.59 27.62 5,430 +0.23(+0.84%)
Nov 10, 2014 27.22 27.39 27.21 27.39 82,322 +0.39(+1.44%)
Nov 07, 2014 26.99 27.00 26.98 27.00 18,200 -0.22(-0.81%)
Nov 06, 2014 27.21 27.25 27.21 27.22 20,759 -0.71(-2.54%)
Nov 05, 2014 27.93 27.93 27.93 27.93 235 +0.31(+1.12%)
Nov 04, 2014 27.75 27.75 27.62 27.62 1,541 -0.93(-3.26%)
Nov 03, 2014 28.25 28.63 28.11 28.55 14,436 +0.65(+2.33%)
Oct 31, 2014 27.47 27.90 27.47 27.90 10,260 +2.60(+10.27%)
Oct 30, 2014 25.39 24.90 25.30 25.30 4,100 +0.40(+1.61%)
Oct 29, 2014 24.85 24.95 24.83 24.90 22,200 +0.46(+1.88%)
Oct 28, 2014 24.39 24.44 24.37 24.44 11,500 +0.31(+1.28%)
Oct 24, 2014 24.09 24.13 24.13 24.13 200 -0.16(-0.66%)
Oct 23, 2014 24.29 24.29 24.29 24.29 12,048 +0.54(+2.27%)
Oct 22, 2014 23.84 23.93 23.71 23.75 31,110 +0.00(+0.00%)
Oct 21, 2014 23.58 23.75 23.57 23.75 660 +0.46(+1.98%)
Oct 17, 2014 23.25 23.29 23.10 23.29 50 -0.10(-0.43%)
Oct 15, 2014 23.21 23.39 23.21 23.39 30 -0.45(-1.89%)
Oct 14, 2014 23.94 23.96 23.84 23.84 3,600 +0.11(+0.46%)
Oct 13, 2014 23.95 23.95 23.73 23.73 451 -0.57(-2.35%)
Oct 10, 2014 24.30 24.30 24.30 24.30 248 -0.63(-2.53%)
Oct 07, 2014 25.21 25.21 24.92 24.93 150 -0.58(-2.27%)
Oct 06, 2014 25.53 25.53 25.51 25.51 1,505 -0.01(-0.04%)
Oct 03, 2014 25.46 25.52 25.46 25.52 2,331 +0.52(+2.08%)
Oct 02, 2014 25.03 25.03 25.00 25.00 2,100 -0.80(-3.10%)
Oct 01, 2014 26.00 26.00 25.73 25.80 25,730 -0.41(-1.56%)
Sep 30, 2014 26.15 26.23 26.15 26.21 1,736 -0.13(-0.49%)
Sep 29, 2014 26.30 26.35 26.27 26.34 4,724 -0.23(-0.87%)
Sep 26, 2014 26.51 26.61 26.51 26.57 666 +0.27(+1.03%)
Sep 25, 2014 26.58 26.58 26.27 26.30 4,927 -0.05(-0.19%)
Sep 24, 2014 26.35 26.35 26.35 26.35 100 +0.07(+0.27%)
Sep 23, 2014 26.29 26.33 26.22 26.28 7,000 -0.05(-0.19%)
Sep 22, 2014 26.44 26.44 26.33 26.33 2,400 +0.08(+0.32%)
Sep 19, 2014 26.26 26.26 26.19 26.25 8,010 +0.10(+0.36%)
Sep 18, 2014 26.11 26.15 26.11 26.15 1,600 +0.59(+2.31%)
Sep 17, 2014 25.60 25.60 25.56 25.56 23,331 -0.31(-1.20%)
Sep 16, 2014 25.81 25.88 25.79 25.87 20,724 -0.18(-0.70%)
Sep 12, 2014 26.11 26.05 26.05 26.05 1,500 +0.09(+0.36%)
Sep 11, 2014 26.12 26.12 25.96 25.96 4,454 -0.03(-0.12%)
Sep 10, 2014 26.00 25.64 25.64 25.99 1,201 +0.35(+1.37%)
Sep 09, 2014 25.63 25.64 25.63 25.64 1,500 -0.13(-0.50%)
Sep 08, 2014 25.75 25.80 25.75 25.77 1,725 +0.40(+1.58%)
Sep 05, 2014 25.42 25.73 25.37 25.37 1,584 -0.36(-1.40%)
Sep 04, 2014 25.71 25.73 25.72 25.73 2,045 +0.01(+0.04%)
Sep 03, 2014 25.77 25.77 25.72 25.72 2,778 +0.07(+0.27%)
Sep 02, 2014 25.65 25.65 25.64 25.65 27,924 +0.60(+2.39%)
Aug 28, 2014 25.05 25.05 25.05 25.05 2,000 -0.16(-0.63%)
Aug 26, 2014 25.22 25.21 25.21 25.21 1,200 +0.18(+0.72%)
Aug 20, 2014 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Aug 19, 2014 25.03 25.03 25.03 25.03 37 +0.00(+0.00%)
Aug 15, 2014 25.00 25.03 25.03 25.03 1,400 +0.07(+0.28%)
Aug 13, 2014 24.92 24.96 24.96 24.96 800 +0.46(+1.88%)
Aug 12, 2014 24.62 24.62 24.50 24.50 25,601 -0.14(-0.57%)
Aug 11, 2014 24.61 24.64 24.61 24.64 824 +0.57(+2.37%)
Aug 08, 2014 23.98 24.10 23.98 24.07 1,388 -0.39(-1.59%)
Aug 07, 2014 24.46 24.46 24.46 24.46 2,510 +0.19(+0.78%)
Aug 06, 2014 24.38 24.44 24.27 24.27 10,872 -0.49(-1.98%)
Aug 05, 2014 24.82 24.82 24.76 24.76 812 -0.34(-1.35%)
Aug 04, 2014 25.14 25.14 25.10 25.10 1,840 -0.25(-0.99%)
Aug 01, 2014 25.42 25.43 25.35 25.35 4,900 -0.18(-0.71%)
Jul 31, 2014 25.52 25.53 25.52 25.53 1,000 +0.04(+0.16%)
Jul 29, 2014 25.48 25.49 25.49 25.49 6,600 +0.34(+1.34%)
Jul 25, 2014 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jul 24, 2014 25.15 25.15 25.15 25.15 48 +0.00(+0.00%)
Jul 23, 2014 25.15 25.15 25.15 25.15 376 -0.16(-0.62%)
Jul 22, 2014 25.31 25.31 25.31 25.31 700 +0.07(+0.28%)
Jul 18, 2014 25.23 25.24 25.24 25.24 6,400 -0.07(-0.27%)
Jul 17, 2014 25.38 25.38 25.31 25.31 2,717 -0.22(-0.87%)
Jul 16, 2014 25.46 25.54 25.46 25.53 6,458 -0.04(-0.16%)
Jul 15, 2014 25.57 25.57 25.57 25.57 574 +0.20(+0.79%)
Jul 14, 2014 25.48 25.48 25.36 25.37 7,334 +0.19(+0.75%)
Jul 11, 2014 25.15 25.18 25.15 25.18 1,085 +0.05(+0.20%)
Jul 10, 2014 25.05 25.13 25.05 25.13 796 -0.64(-2.48%)
Jul 09, 2014 25.81 25.81 25.77 25.77 3,900 -0.02(-0.08%)
Jul 08, 2014 25.88 25.88 25.79 25.79 17,390 -0.37(-1.41%)
Jul 07, 2014 26.10 26.20 26.10 26.16 39,112 -0.15(-0.57%)
Jul 03, 2014 26.30 26.31 26.31 26.31 8,600 -0.09(-0.34%)
Jul 02, 2014 26.35 26.40 26.32 26.40 1,000 +0.39(+1.50%)
Jun 30, 2014 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
Jun 26, 2014 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
Jun 25, 2014 25.90 26.01 25.83 26.01 30,900 -0.24(-0.91%)
Jun 24, 2014 26.37 26.38 26.25 26.25 1,600 +0.25(+0.96%)
Jun 23, 2014 26.02 26.02 25.94 26.00 29,580 -0.39(-1.48%)
Jun 20, 2014 26.54 26.54 26.36 26.39 10,686 -0.02(-0.08%)
Jun 19, 2014 26.35 26.42 26.34 26.41 12,667 +0.59(+2.29%)
Jun 18, 2014 25.79 25.82 25.78 25.82 4,936 +0.34(+1.34%)
Jun 17, 2014 25.51 25.54 25.48 25.48 3,619 -0.01(-0.04%)
Jun 16, 2014 25.50 25.53 25.49 25.49 2,950 -0.05(-0.20%)
Jun 13, 2014 25.56 25.56 25.53 25.54 3,044 +0.31(+1.23%)
Jun 12, 2014 25.23 25.23 25.23 25.23 12 +0.00(+0.00%)
Jun 11, 2014 25.25 25.28 25.22 25.23 6,440 +0.14(+0.56%)
Jun 10, 2014 25.04 25.09 25.09 25.09 7,759 -0.29(-1.14%)
Jun 06, 2014 25.42 25.42 25.38 25.38 3,880 +0.26(+1.04%)
Jun 05, 2014 25.05 25.12 25.04 25.12 14,854 -0.16(-0.63%)
Jun 04, 2014 25.09 25.29 25.09 25.28 9,074 +0.28(+1.12%)
Jun 03, 2014 24.98 25.00 24.86 25.00 23,594 +0.11(+0.44%)
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.