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 (%)
Aug 31, 2015 27.60 27.74 27.39 27.49 29,470 -0.55(-1.95%)
Aug 28, 2015 27.84 28.04 27.82 28.04 8,505 +0.25(+0.89%)
Aug 27, 2015 27.37 27.93 27.37 27.79 169,694 +0.97(+3.62%)
Aug 26, 2015 26.53 26.83 26.00 26.82 35,495 +1.31(+5.13%)
Aug 25, 2015 26.70 26.70 25.29 25.51 26,681 +0.69(+2.78%)
Aug 24, 2015 26.57 26.57 23.06 24.82 62,406 -2.30(-8.48%)
Aug 21, 2015 28.24 28.24 27.05 27.12 94,897 -1.70(-5.90%)
Aug 20, 2015 29.39 29.39 28.82 28.82 21,454 -1.34(-4.43%)
Aug 19, 2015 30.44 30.44 30.08 30.16 15,206 -0.44(-1.44%)
Aug 18, 2015 30.58 30.69 30.57 30.59 20,196 +0.03(+0.11%)
Aug 17, 2015 30.48 30.57 30.39 30.56 22,036 +0.03(+0.10%)
Aug 14, 2015 30.43 30.57 30.41 30.53 11,469 -0.02(-0.06%)
Aug 13, 2015 30.48 30.63 30.44 30.55 16,728 +0.06(+0.20%)
Aug 12, 2015 30.30 30.49 30.00 30.49 37,407 -0.41(-1.32%)
Aug 11, 2015 30.85 30.92 30.78 30.90 16,121 -0.45(-1.45%)
Aug 10, 2015 31.24 31.37 31.00 31.35 22,937 +0.65(+2.12%)
Aug 07, 2015 30.78 30.78 30.61 30.70 8,576 +0.22(+0.72%)
Aug 06, 2015 30.71 30.71 30.42 30.48 68,816 -0.25(-0.82%)
Aug 05, 2015 30.60 30.81 30.60 30.73 23,628 +0.34(+1.12%)
Aug 04, 2015 30.27 30.41 30.22 30.39 71,380 +0.15(+0.50%)
Aug 03, 2015 30.25 30.32 30.17 30.24 3,857 -0.38(-1.24%)
Jul 31, 2015 30.57 30.68 30.55 30.62 11,270 +0.01(+0.03%)
Jul 30, 2015 30.54 30.62 30.47 30.61 14,730 +0.30(+0.98%)
Jul 29, 2015 30.03 30.31 30.00 30.31 17,758 +0.38(+1.28%)
Jul 28, 2015 29.75 29.99 29.74 29.93 17,746 +0.22(+0.75%)
Jul 27, 2015 29.58 29.75 29.58 29.71 8,808 -0.28(-0.93%)
Jul 24, 2015 30.24 30.30 29.93 29.99 20,787 -0.50(-1.64%)
Jul 23, 2015 30.61 30.67 30.44 30.49 18,262 +0.03(+0.10%)
Jul 22, 2015 30.31 30.54 30.31 30.46 18,437 -0.27(-0.88%)
Jul 21, 2015 30.94 30.94 30.59 30.73 37,604 -0.26(-0.84%)
Jul 20, 2015 30.83 31.06 30.83 30.99 37,293 +0.12(+0.40%)
Jul 17, 2015 30.89 30.94 30.82 30.86 24,441 +0.25(+0.83%)
Jul 16, 2015 30.66 30.67 30.55 30.61 51,561 +0.28(+0.92%)
Jul 15, 2015 30.39 30.45 30.31 30.33 14,820 +0.01(+0.02%)
Jul 14, 2015 30.11 30.33 30.10 30.32 19,084 +0.30(+1.01%)
Jul 13, 2015 30.00 30.02 29.92 30.02 59,723 +0.66(+2.25%)
Jul 10, 2015 29.30 29.46 29.23 29.36 22,450 +1.04(+3.67%)
Jul 09, 2015 28.38 28.57 28.21 28.32 20,464 +0.45(+1.60%)
Jul 08, 2015 28.50 28.50 27.74 27.88 60,190 -2.05(-6.83%)
Jul 07, 2015 29.81 29.93 29.49 29.92 42,501 +0.11(+0.37%)
Jul 06, 2015 29.87 29.96 29.71 29.81 19,255 -0.44(-1.45%)
Jul 02, 2015 30.16 30.25 30.25 30.25 27,600 +0.02(+0.07%)
Jul 01, 2015 30.26 30.35 30.21 30.23 36,734 +0.48(+1.61%)
Jun 30, 2015 29.97 29.97 29.70 29.75 5,119 +0.12(+0.40%)
Jun 29, 2015 30.17 30.17 29.63 29.63 9,523 -1.18(-3.82%)
Jun 26, 2015 30.78 30.84 30.77 30.81 5,935 +0.50(+1.63%)
Jun 25, 2015 30.39 30.44 30.31 30.31 13,677 +0.00(+0.00%)
Jun 24, 2015 30.49 30.52 30.31 30.31 5,021 -0.36(-1.17%)
Jun 23, 2015 30.62 30.67 30.54 30.67 13,347 +0.59(+1.98%)
Jun 22, 2015 30.09 30.13 30.06 30.07 10,058 +0.91(+3.13%)
Jun 19, 2015 29.20 29.20 29.13 29.16 12,945 -0.01(-0.03%)
Jun 18, 2015 29.06 29.26 29.06 29.17 28,080 -0.17(-0.58%)
Jun 17, 2015 29.41 29.45 29.16 29.34 38,325 -0.20(-0.68%)
Jun 16, 2015 29.39 29.55 29.19 29.54 16,784 -0.43(-1.43%)
Jun 15, 2015 29.80 29.97 29.79 29.97 9,399 +0.23(+0.77%)
Jun 12, 2015 29.82 29.82 29.64 29.74 64,429 -0.18(-0.59%)
Jun 11, 2015 29.95 29.99 29.86 29.92 6,820 +0.28(+0.93%)
Jun 10, 2015 29.70 29.76 29.61 29.64 53,177 +0.09(+0.29%)
Jun 09, 2015 29.66 29.66 29.48 29.56 168,434 -0.47(-1.58%)
Jun 08, 2015 30.19 30.19 30.03 30.03 56,151 -0.29(-0.94%)
Jun 05, 2015 30.31 30.33 30.24 30.32 5,249 +0.06(+0.20%)
Jun 04, 2015 30.40 30.42 30.21 30.25 20,450 +0.14(+0.48%)
Jun 03, 2015 30.13 30.13 30.01 30.11 19,282 +0.20(+0.67%)
Jun 02, 2015 30.07 30.07 29.90 29.91 47,392 -0.74(-2.41%)
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.