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 28, 2017 22.85 22.85 22.71 22.71 9,121 -0.38(-1.66%)
Apr 27, 2017 23.15 23.15 23.03 23.09 4,078 +0.12(+0.50%)
Apr 26, 2017 23.00 23.16 22.98 22.98 43,229 +0.05(+0.21%)
Apr 25, 2017 22.86 22.96 22.86 22.93 28,484 +0.58(+2.62%)
Apr 24, 2017 22.43 22.43 22.29 22.34 8,986 +0.31(+1.39%)
Apr 21, 2017 22.04 22.07 22.01 22.04 6,053 +0.07(+0.31%)
Apr 20, 2017 21.81 22.03 21.81 21.97 56,881 +0.44(+2.05%)
Apr 19, 2017 21.63 21.70 21.51 21.53 75,208 +0.14(+0.67%)
Apr 18, 2017 21.48 21.48 21.39 21.39 4,335 -0.19(-0.89%)
Apr 17, 2017 21.38 21.58 21.38 21.58 8,648 +0.28(+1.30%)
Apr 13, 2017 21.47 21.47 21.30 21.30 6,266 -0.27(-1.24%)
Apr 12, 2017 21.63 21.68 21.57 21.57 7,059 -0.23(-1.05%)
Apr 11, 2017 21.86 21.95 21.68 21.80 51,694 -0.12(-0.52%)
Apr 10, 2017 22.02 22.02 21.88 21.91 17,925 -0.02(-0.09%)
Apr 07, 2017 21.91 21.98 21.80 21.93 18,437 +0.17(+0.79%)
Apr 06, 2017 21.74 21.82 21.71 21.76 5,717 -0.13(-0.61%)
Apr 05, 2017 22.09 22.15 21.85 21.89 105,037 -0.35(-1.59%)
Apr 04, 2017 22.09 22.28 22.09 22.25 18,620 -0.21(-0.94%)
Apr 03, 2017 22.58 22.58 22.31 22.46 11,150 -0.13(-0.59%)
Mar 31, 2017 22.62 22.63 22.57 22.59 5,397 -0.42(-1.83%)
Mar 30, 2017 22.84 23.01 22.80 23.01 32,251 +0.15(+0.67%)
Mar 29, 2017 22.85 22.90 22.78 22.86 6,800 -0.32(-1.36%)
Mar 28, 2017 22.83 23.18 22.78 23.18 28,393 +0.42(+1.85%)
Mar 27, 2017 22.52 22.76 22.49 22.76 132,027 -0.23(-1.00%)
Mar 24, 2017 23.00 23.01 22.85 22.99 13,147 +0.36(+1.61%)
Mar 23, 2017 22.56 22.75 22.53 22.62 41,732 -0.11(-0.46%)
Mar 22, 2017 22.79 22.79 22.56 22.73 55,776 -0.36(-1.58%)
Mar 21, 2017 23.68 23.68 23.04 23.09 225,445 -0.69(-2.90%)
Mar 20, 2017 23.87 23.90 23.78 23.78 16,797 -0.04(-0.15%)
Mar 17, 2017 23.89 23.89 23.76 23.82 7,435 +0.01(+0.03%)
Mar 16, 2017 24.06 24.06 23.76 23.81 27,650 -0.22(-0.92%)
Mar 15, 2017 24.05 24.25 24.03 24.03 17,244 -0.03(-0.12%)
Mar 14, 2017 24.13 24.13 24.00 24.06 10,932 -0.20(-0.82%)
Mar 13, 2017 24.28 24.28 24.20 24.26 36,023 +0.05(+0.19%)
Mar 10, 2017 24.30 24.34 24.16 24.21 40,217 +0.28(+1.16%)
Mar 09, 2017 23.87 23.94 23.86 23.93 17,119 +0.11(+0.48%)
Mar 08, 2017 23.92 23.96 23.81 23.82 163,788 +0.02(+0.08%)
Mar 07, 2017 23.89 23.92 23.80 23.80 2,985 -0.10(-0.40%)
Mar 06, 2017 23.84 23.93 23.83 23.90 30,134 -0.07(-0.28%)
Mar 03, 2017 24.14 24.14 23.96 23.96 25,892 -0.07(-0.28%)
Mar 02, 2017 24.16 24.16 24.03 24.03 35,983 -0.10(-0.40%)
Mar 01, 2017 24.04 24.15 24.04 24.13 87,219 +0.59(+2.52%)
Feb 28, 2017 23.58 23.58 23.40 23.53 16,413 -0.07(-0.28%)
Feb 27, 2017 23.44 23.63 23.39 23.60 42,299 -0.20(-0.85%)
Feb 24, 2017 23.79 23.85 23.74 23.80 29,301 -0.21(-0.88%)
Feb 23, 2017 24.18 24.18 23.98 24.01 27,430 -0.26(-1.07%)
Feb 22, 2017 24.35 24.37 24.23 24.27 66,508 -0.25(-1.02%)
Feb 21, 2017 24.35 24.53 24.35 24.52 55,991 +0.55(+2.28%)
Feb 17, 2017 23.97 23.97 23.97 0 -0.14(-0.60%)
Feb 16, 2017 24.23 24.24 24.06 24.12 30,981 -0.09(-0.36%)
Feb 15, 2017 24.20 24.28 24.15 24.20 18,821 +0.17(+0.72%)
Feb 14, 2017 23.84 24.03 23.80 24.03 7,890 +0.02(+0.08%)
Feb 13, 2017 24.01 24.07 23.98 24.01 24,260 +0.09(+0.36%)
Feb 10, 2017 23.98 24.00 23.84 23.92 13,381 +0.21(+0.89%)
Feb 09, 2017 23.42 23.73 23.37 23.71 40,220 +0.27(+1.14%)
Feb 08, 2017 23.40 23.47 23.34 23.45 18,111 -0.01(-0.04%)
Feb 07, 2017 23.49 23.50 23.38 23.46 12,283 +0.12(+0.49%)
Feb 06, 2017 23.38 23.39 23.25 23.34 29,147 -0.32(-1.34%)
Feb 03, 2017 23.48 23.67 23.43 23.66 225,460 +0.50(+2.15%)
Feb 02, 2017 23.01 23.16 22.94 23.16 44,721 -0.14(-0.62%)
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.