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 29, 2016 17.63 17.68 17.31 17.31 9,246 -0.44(-2.46%)
Apr 28, 2016 18.20 18.24 17.68 17.75 38,477 -1.99(-10.10%)
Apr 27, 2016 19.74 19.74 19.74 19.74 298 -0.04(-0.19%)
Apr 26, 2016 19.66 19.78 19.66 19.78 6,328 -0.28(-1.42%)
Apr 25, 2016 20.04 20.10 19.96 20.06 7,432 -0.08(-0.42%)
Apr 22, 2016 19.98 20.15 19.98 20.15 78,124 +1.08(+5.68%)
Apr 21, 2016 19.15 19.16 19.06 19.06 25,716 -0.14(-0.74%)
Apr 20, 2016 19.14 19.28 19.14 19.20 1,027 +0.18(+0.93%)
Apr 19, 2016 19.10 19.12 18.99 19.03 11,175 +0.65(+3.55%)
Apr 18, 2016 18.21 18.40 18.21 18.37 3,570 -0.09(-0.48%)
Apr 15, 2016 18.52 18.52 18.41 18.46 8,781 -0.37(-1.97%)
Apr 14, 2016 18.78 18.84 18.78 18.84 3,131 +0.19(+1.01%)
Apr 13, 2016 18.55 18.68 18.53 18.65 38,845 +0.78(+4.38%)
Apr 12, 2016 17.72 17.90 17.72 17.87 37,552 +0.82(+4.81%)
Apr 11, 2016 17.10 17.10 16.98 17.05 5,855 -0.17(-0.99%)
Apr 08, 2016 17.36 17.36 17.22 17.22 7,203 +0.45(+2.66%)
Apr 07, 2016 16.89 16.89 16.67 16.77 5,263 -0.37(-2.15%)
Apr 06, 2016 17.13 17.14 17.04 17.14 8,200 +0.05(+0.32%)
Apr 05, 2016 17.17 17.20 17.07 17.08 10,426 -0.81(-4.54%)
Apr 04, 2016 17.91 17.91 17.85 17.90 5,474 -0.04(-0.23%)
Apr 01, 2016 17.86 17.94 17.86 17.94 1,468 -0.66(-3.57%)
Mar 31, 2016 18.64 18.64 18.59 18.60 1,157 -0.05(-0.29%)
Mar 30, 2016 18.68 18.71 18.66 18.66 3,966 -0.15(-0.81%)
Mar 29, 2016 18.82 18.82 18.73 18.81 3,139 +0.00(+0.00%)
Mar 28, 2016 18.81 18.85 18.81 18.81 2,698 +0.45(+2.47%)
Mar 24, 2016 18.25 18.36 18.36 18.36 4,671 -0.42(-2.26%)
Mar 23, 2016 18.88 18.88 18.78 18.78 2,924 -0.09(-0.50%)
Mar 22, 2016 18.84 18.87 18.80 18.87 1,972 +0.06(+0.30%)
Mar 21, 2016 18.80 18.89 18.78 18.82 89,285 +0.04(+0.24%)
Mar 18, 2016 18.75 18.78 18.72 18.77 7,755 -0.01(-0.03%)
Mar 17, 2016 18.73 18.78 18.65 18.78 4,973 -0.19(-1.00%)
Mar 16, 2016 18.94 18.97 18.93 18.97 3,562 -0.28(-1.44%)
Mar 15, 2016 19.24 19.24 19.16 19.24 6,634 -0.37(-1.90%)
Mar 14, 2016 19.58 19.63 19.58 19.62 1,447 +0.34(+1.76%)
Mar 11, 2016 19.13 19.28 19.11 19.28 10,715 +0.93(+5.08%)
Mar 10, 2016 19.02 19.02 18.34 18.35 3,928 -0.21(-1.12%)
Mar 09, 2016 18.57 18.57 18.55 18.55 2,162 -0.24(-1.30%)
Mar 08, 2016 18.86 18.90 18.77 18.80 4,368 -0.52(-2.70%)
Mar 07, 2016 19.29 19.32 19.26 19.32 1,461 -0.18(-0.90%)
Mar 04, 2016 19.36 19.50 19.36 19.50 1,530 +0.32(+1.67%)
Mar 03, 2016 19.17 19.26 19.15 19.18 6,000 +0.81(+4.41%)
Mar 01, 2016 18.38 18.42 18.36 18.37 122 +0.55(+3.07%)
Feb 29, 2016 17.92 18.00 17.82 17.82 1,903 -0.41(-2.27%)
Feb 26, 2016 18.46 18.46 18.21 18.23 2,534 +0.08(+0.47%)
Feb 25, 2016 17.97 18.15 17.97 18.15 2,801 +0.52(+2.94%)
Feb 24, 2016 17.28 17.64 17.02 17.63 17,892 +0.41(+2.35%)
Feb 23, 2016 17.25 17.30 17.23 17.23 1,918 -0.29(-1.67%)
Feb 22, 2016 17.59 17.66 17.52 17.52 1,207 +0.14(+0.81%)
Feb 19, 2016 17.43 17.43 17.31 17.38 1,267 -0.38(-2.12%)
Feb 18, 2016 18.08 18.13 17.73 17.75 10,615 -0.14(-0.79%)
Feb 17, 2016 18.07 18.09 17.89 17.89 6,229 +0.15(+0.85%)
Feb 16, 2016 17.81 17.81 17.60 17.74 17,033 +1.09(+6.56%)
Feb 12, 2016 16.21 16.65 16.65 16.65 8,281 +0.58(+3.63%)
Feb 11, 2016 16.18 16.19 15.91 16.07 260,777 -0.55(-3.29%)
Feb 10, 2016 17.09 17.24 16.60 16.61 13,951 -0.86(-4.91%)
Feb 09, 2016 17.53 17.72 17.39 17.47 42,239 -0.67(-3.69%)
Feb 08, 2016 18.44 18.48 18.02 18.14 4,732 -0.64(-3.41%)
Feb 05, 2016 18.85 18.85 18.75 18.78 2,971 -0.48(-2.49%)
Feb 04, 2016 19.29 19.43 19.17 19.26 7,419 -0.33(-1.68%)
Feb 03, 2016 20.07 20.07 19.30 19.59 10,720 -0.79(-3.88%)
Feb 02, 2016 20.72 20.72 20.32 20.38 11,052 -0.49(-2.35%)
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.