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 (%)
Jan 31, 2017 23.14 23.17 22.94 23.09 12,946 -0.20(-0.86%)
Jan 30, 2017 23.53 23.53 23.22 23.29 18,483 -0.49(-2.05%)
Jan 27, 2017 23.93 23.94 23.77 23.78 34,691 -0.01(-0.04%)
Jan 26, 2017 23.83 23.89 23.77 23.79 64,565 +0.76(+3.29%)
Jan 25, 2017 23.01 23.11 22.98 23.03 214,446 +0.08(+0.33%)
Jan 24, 2017 22.74 23.00 22.66 22.96 1,210,817 -0.07(-0.29%)
Jan 23, 2017 23.13 23.13 22.87 23.02 236,588 -0.26(-1.11%)
Jan 20, 2017 23.44 23.56 23.28 23.28 11,118 +0.12(+0.54%)
Jan 19, 2017 23.29 23.32 23.14 23.16 134,044 +0.10(+0.42%)
Jan 18, 2017 22.77 23.06 22.76 23.06 25,450 +0.39(+1.73%)
Jan 17, 2017 22.85 22.85 22.62 22.67 30,840 -0.75(-3.19%)
Jan 13, 2017 23.42 23.42 23.42 0 +0.12(+0.53%)
Jan 12, 2017 23.33 23.33 22.99 23.29 49,574 -0.30(-1.26%)
Jan 11, 2017 23.68 23.78 23.28 23.59 59,287 +0.19(+0.82%)
Jan 10, 2017 23.48 23.50 23.37 23.40 42,149 -0.28(-1.20%)
Jan 09, 2017 23.77 23.77 23.66 23.68 17,207 -0.21(-0.90%)
Jan 06, 2017 23.86 23.95 23.83 23.90 11,180 +0.10(+0.40%)
Jan 05, 2017 23.92 23.92 23.74 23.80 26,244 -0.19(-0.80%)
Jan 04, 2017 23.76 24.01 23.76 23.99 31,472 +0.60(+2.58%)
Jan 03, 2017 23.39 23.49 23.23 23.39 61,894 +0.40(+1.75%)
Dec 30, 2016 22.99 22.99 22.99 0 +0.03(+0.13%)
Dec 29, 2016 23.08 23.08 22.86 22.96 73,115 -0.41(-1.76%)
Dec 28, 2016 23.51 23.52 23.37 23.37 9,155 -0.13(-0.57%)
Dec 27, 2016 23.57 23.59 23.50 23.50 17,525 -0.18(-0.77%)
Dec 23, 2016 23.69 23.69 23.69 0 +0.06(+0.26%)
Dec 22, 2016 23.67 23.67 23.59 23.62 99,150 -0.26(-1.11%)
Dec 21, 2016 23.87 23.93 23.87 23.89 6,489 -0.15(-0.61%)
Dec 20, 2016 23.97 24.12 23.97 24.03 1,433,942 -0.03(-0.12%)
Dec 19, 2016 24.12 24.14 23.98 24.06 214,389 -0.12(-0.51%)
Dec 16, 2016 24.33 24.34 24.18 24.19 28,342 -0.29(-1.17%)
Dec 15, 2016 24.36 24.51 24.36 24.48 44,644 +0.24(+0.99%)
Dec 14, 2016 24.08 24.35 24.04 24.24 18,496 +0.05(+0.20%)
Dec 13, 2016 24.18 24.24 24.08 24.19 57,489 +0.22(+0.92%)
Dec 12, 2016 24.28 24.28 23.94 23.97 37,000 -0.60(-2.45%)
Dec 09, 2016 24.48 24.59 24.48 24.57 51,728 +0.46(+1.90%)
Dec 08, 2016 24.12 24.20 24.07 24.11 85,381 +0.41(+1.74%)
Dec 07, 2016 23.57 23.75 23.54 23.70 63,040 +0.48(+2.06%)
Dec 06, 2016 23.05 23.25 23.04 23.22 785,206 +0.34(+1.50%)
Dec 05, 2016 22.94 23.03 22.84 22.88 49,252 -0.04(-0.18%)
Dec 02, 2016 22.87 22.92 22.84 22.92 18,039 +0.60(+2.70%)
Dec 01, 2016 22.53 22.53 22.32 22.32 14,120 -0.07(-0.32%)
Nov 30, 2016 22.26 22.40 22.23 22.39 100,349 +0.35(+1.61%)
Nov 29, 2016 21.94 22.16 21.94 22.04 128,163 +0.02(+0.09%)
Nov 28, 2016 22.01 22.10 21.98 22.02 117,314 +0.18(+0.83%)
Nov 25, 2016 21.77 21.86 21.77 21.83 2,800 -0.55(-2.44%)
Nov 23, 2016 22.38 22.38 22.38 0 +0.28(+1.26%)
Nov 22, 2016 22.10 22.13 22.06 22.10 67,054 +0.09(+0.39%)
Nov 21, 2016 21.97 22.02 21.87 22.02 84,997 +0.46(+2.13%)
Nov 18, 2016 21.60 21.64 21.53 21.56 44,295 -0.35(-1.62%)
Nov 17, 2016 21.66 21.94 21.64 21.91 62,418 +0.31(+1.42%)
Nov 16, 2016 21.67 21.73 21.60 21.60 85,456 +0.28(+1.31%)
Nov 15, 2016 21.21 21.33 21.17 21.33 12,671 +0.26(+1.22%)
Nov 14, 2016 20.94 21.12 20.90 21.07 32,395 +0.58(+2.81%)
Nov 11, 2016 20.44 20.49 20.38 20.49 10,854 +0.53(+2.63%)
Nov 10, 2016 19.96 20.00 19.84 19.97 11,830 +0.80(+4.19%)
Nov 09, 2016 18.87 19.17 18.87 19.16 7,646 -0.20(-1.04%)
Nov 08, 2016 19.43 19.45 19.37 19.37 2,541 +0.12(+0.65%)
Nov 07, 2016 19.21 19.25 19.18 19.24 24,102 +0.46(+2.44%)
Nov 04, 2016 18.81 18.87 18.78 18.78 3,658 -0.18(-0.96%)
Nov 03, 2016 19.10 19.10 18.96 18.96 13,969 +0.00(+0.00%)
Nov 02, 2016 19.09 19.09 18.95 18.96 5,978 -0.47(-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.