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 30, 2015 26.63 26.64 26.30 26.33 13,116 -0.58(-2.15%)
Apr 29, 2015 26.99 27.03 26.75 26.91 13,159 -0.21(-0.79%)
Apr 28, 2015 27.10 27.20 27.09 27.13 14,620 +0.01(+0.03%)
Apr 27, 2015 27.18 27.21 27.08 27.12 6,542 -0.02(-0.07%)
Apr 24, 2015 27.17 27.17 27.11 27.14 7,156 -0.07(-0.27%)
Apr 23, 2015 27.18 27.22 27.16 27.21 5,487 -0.25(-0.92%)
Apr 22, 2015 27.29 27.47 27.29 27.46 10,451 +0.70(+2.61%)
Apr 21, 2015 26.74 26.80 26.74 26.76 24,418 +0.62(+2.37%)
Apr 20, 2015 26.13 26.16 26.13 26.14 1,938 +0.18(+0.70%)
Apr 17, 2015 26.03 26.03 25.89 25.96 26,801 -0.04(-0.14%)
Apr 16, 2015 25.81 26.04 25.81 26.00 1,500 +0.69(+2.73%)
Apr 15, 2015 25.30 25.31 25.30 25.31 5,092 +0.04(+0.16%)
Apr 14, 2015 25.19 25.27 25.13 25.27 4,827 +0.13(+0.51%)
Apr 13, 2015 25.16 25.16 25.11 25.14 1,618 -0.28(-1.11%)
Apr 10, 2015 25.35 25.42 25.35 25.42 1,779 -0.00(-0.00%)
Apr 09, 2015 25.28 25.42 25.24 25.42 4,921 -0.08(-0.33%)
Apr 08, 2015 25.51 25.58 25.47 25.50 89,008 +0.04(+0.16%)
Apr 07, 2015 25.51 25.56 25.46 25.46 9,369 +0.51(+2.05%)
Apr 06, 2015 24.95 24.95 24.95 24.95 1,104 -0.18(-0.71%)
Apr 02, 2015 25.06 25.13 25.13 25.13 8,683 +0.34(+1.35%)
Apr 01, 2015 24.65 24.79 24.64 24.79 11,143 +0.16(+0.64%)
Mar 31, 2015 24.63 24.64 24.50 24.64 6,601 -0.68(-2.69%)
Mar 30, 2015 25.20 25.32 25.20 25.32 3,605 +0.51(+2.07%)
Mar 27, 2015 24.68 24.80 24.68 24.80 885 +0.09(+0.38%)
Mar 26, 2015 24.66 24.76 24.58 24.71 6,434 -0.42(-1.67%)
Mar 25, 2015 25.23 25.23 25.08 25.13 6,364 -0.12(-0.46%)
Mar 24, 2015 25.27 25.32 25.25 25.25 750 -0.11(-0.43%)
Mar 23, 2015 25.33 25.36 25.27 25.35 83,769 -0.13(-0.51%)
Mar 20, 2015 25.45 25.48 25.45 25.48 8,596 +0.29(+1.15%)
Mar 19, 2015 25.20 25.20 25.20 25.20 1,805 -0.43(-1.69%)
Mar 18, 2015 25.65 25.70 25.63 25.63 5,467 +0.24(+0.93%)
Mar 17, 2015 25.34 25.41 25.23 25.39 31,564 -0.12(-0.48%)
Mar 16, 2015 25.44 25.56 25.44 25.51 7,969 +0.29(+1.14%)
Mar 13, 2015 25.10 25.22 25.10 25.22 3,762 +0.77(+3.17%)
Mar 11, 2015 24.37 24.45 24.45 24.45 3,859 +0.24(+1.00%)
Mar 10, 2015 24.23 24.23 24.15 24.21 3,554 -0.53(-2.15%)
Mar 09, 2015 24.59 24.74 24.59 24.74 6,052 +0.13(+0.53%)
Mar 06, 2015 24.82 24.82 24.61 24.61 6,613 +0.11(+0.46%)
Mar 05, 2015 24.52 24.53 24.47 24.50 7,750 +0.44(+1.82%)
Mar 04, 2015 24.05 24.09 24.02 24.06 48,783 -0.32(-1.30%)
Mar 03, 2015 24.37 24.37 24.37 24.37 449 -0.27(-1.10%)
Mar 02, 2015 24.64 24.65 24.64 24.65 4,073 -0.10(-0.41%)
Feb 27, 2015 24.76 24.76 24.75 24.75 630 -0.07(-0.30%)
Feb 26, 2015 24.72 24.82 24.69 24.82 27,502 +0.49(+2.03%)
Feb 24, 2015 24.27 24.33 24.33 24.33 5,896 -0.34(-1.36%)
Feb 20, 2015 24.54 24.66 24.47 24.66 128 +0.02(+0.08%)
Feb 19, 2015 24.54 24.66 24.54 24.65 36,510 +0.48(+1.97%)
Feb 18, 2015 24.22 24.22 24.17 24.17 584 +0.38(+1.61%)
Feb 17, 2015 23.79 23.79 23.79 23.79 1,098 +0.48(+2.08%)
Feb 13, 2015 23.26 23.30 23.30 23.30 2,572 +0.53(+2.34%)
Feb 12, 2015 22.79 22.83 22.77 22.77 1,880 -0.14(-0.61%)
Feb 11, 2015 22.82 22.91 22.78 22.91 15,008 +0.31(+1.36%)
Feb 10, 2015 22.61 22.61 22.60 22.60 4,538 +0.39(+1.76%)
Feb 09, 2015 22.34 22.34 22.21 22.21 2,144 -0.16(-0.71%)
Feb 06, 2015 22.37 22.37 22.37 22.37 107 +0.15(+0.67%)
Feb 05, 2015 22.18 22.22 22.18 22.22 1,608 +0.42(+1.93%)
Feb 04, 2015 21.91 21.91 21.80 21.80 2,358 +0.33(+1.52%)
Feb 03, 2015 21.45 21.47 21.44 21.47 1,286 +0.18(+0.83%)
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.