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 (%)
Jun 30, 2015 27.96 27.96 27.70 27.75 5,487 +0.11(+0.40%)
Jun 29, 2015 28.14 28.14 27.64 27.64 10,208 -1.10(-3.82%)
Jun 26, 2015 28.71 28.77 28.70 28.74 6,362 +0.46(+1.63%)
Jun 25, 2015 28.35 28.39 28.27 28.27 14,662 +0.00(+0.00%)
Jun 24, 2015 28.44 28.47 28.27 28.27 5,382 -0.33(-1.17%)
Jun 23, 2015 28.56 28.61 28.49 28.61 14,308 +0.55(+1.98%)
Jun 22, 2015 28.07 28.11 28.04 28.05 10,782 +0.85(+3.13%)
Jun 19, 2015 27.24 27.24 27.17 27.20 13,877 -0.01(-0.03%)
Jun 18, 2015 27.11 27.29 27.11 27.21 30,102 -0.16(-0.58%)
Jun 17, 2015 27.43 27.47 27.20 27.37 41,085 -0.19(-0.68%)
Jun 16, 2015 27.42 27.56 27.23 27.56 17,992 -0.40(-1.43%)
Jun 15, 2015 27.80 27.96 27.79 27.96 10,075 +0.21(+0.77%)
Jun 12, 2015 27.82 27.82 27.65 27.74 69,069 -0.17(-0.60%)
Jun 11, 2015 27.94 27.98 27.86 27.91 7,311 +0.26(+0.93%)
Jun 10, 2015 27.70 27.76 27.62 27.65 57,006 +0.08(+0.29%)
Jun 09, 2015 27.67 27.67 27.50 27.57 180,564 -0.44(-1.58%)
Jun 08, 2015 28.16 28.16 28.01 28.01 60,195 -0.27(-0.94%)
Jun 05, 2015 28.27 28.29 28.21 28.28 5,627 +0.06(+0.20%)
Jun 04, 2015 28.36 28.38 28.18 28.22 21,922 +0.13(+0.48%)
Jun 03, 2015 28.11 28.11 28.00 28.09 20,670 +0.19(+0.67%)
Jun 02, 2015 28.05 28.05 27.89 27.90 50,805 -0.69(-2.41%)
Jun 01, 2015 28.53 28.63 28.46 28.59 26,892 +0.55(+1.96%)
May 29, 2015 28.03 28.04 27.95 28.04 43,085 -0.28(-0.99%)
May 28, 2015 28.26 28.32 28.21 28.32 46,072 +0.31(+1.10%)
May 27, 2015 27.84 28.03 27.84 28.01 20,142 +0.21(+0.74%)
May 26, 2015 27.92 27.94 27.70 27.81 41,987 -0.07(-0.27%)
May 22, 2015 27.89 27.88 27.88 27.88 3,644 -0.01(-0.03%)
May 21, 2015 27.83 27.91 27.80 27.89 3,299 +0.21(+0.76%)
May 20, 2015 27.59 27.70 27.57 27.68 6,899 -0.20(-0.72%)
May 19, 2015 27.81 27.88 27.81 27.88 22,165 +0.30(+1.08%)
May 18, 2015 27.56 27.59 27.56 27.58 12,773 +0.82(+3.05%)
May 15, 2015 26.82 26.82 26.70 26.77 3,103 +0.23(+0.86%)
May 14, 2015 26.36 26.54 26.36 26.54 6,036 -0.04(-0.14%)
May 13, 2015 26.80 26.80 26.56 26.58 16,154 -0.41(-1.52%)
May 12, 2015 27.00 27.00 26.93 26.99 48,628 +0.06(+0.21%)
May 11, 2015 27.06 27.06 26.93 26.93 29,491 -0.55(-2.00%)
May 08, 2015 27.30 27.48 27.24 27.48 13,516 +1.23(+4.69%)
May 07, 2015 26.12 26.25 26.12 26.25 809 +0.25(+0.96%)
May 06, 2015 26.01 26.12 25.95 26.00 24,952 -0.27(-1.02%)
May 05, 2015 26.36 26.36 26.18 26.27 40,358 -0.55(-2.05%)
May 04, 2015 26.73 26.82 26.73 26.82 4,845 +0.13(+0.49%)
May 01, 2015 26.50 26.75 26.49 26.69 75,580 +0.35(+1.35%)
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%)
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.