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 (%)
Sep 30, 2015 24.10 24.22 23.81 24.14 22,696 +0.64(+2.74%)
Sep 29, 2015 23.40 23.57 23.34 23.50 16,747 -0.22(-0.94%)
Sep 28, 2015 23.97 23.97 23.72 23.72 4,100 -0.76(-3.12%)
Sep 25, 2015 24.67 24.67 24.47 24.49 1,889 +1.14(+4.90%)
Sep 24, 2015 23.06 23.36 22.85 23.34 5,729 -0.05(-0.22%)
Sep 23, 2015 23.48 23.54 23.40 23.40 9,265 -0.07(-0.28%)
Sep 22, 2015 23.35 23.48 23.24 23.46 13,328 -0.41(-1.70%)
Sep 21, 2015 23.77 23.98 23.77 23.87 15,694 +0.25(+1.04%)
Sep 18, 2015 23.71 23.79 23.61 23.62 10,076 -1.12(-4.53%)
Sep 17, 2015 24.85 25.02 24.74 24.74 2,627 -0.28(-1.11%)
Sep 16, 2015 24.92 25.02 24.91 25.02 5,321 +0.12(+0.50%)
Sep 15, 2015 24.92 24.92 24.89 24.89 16,360 +0.27(+1.08%)
Sep 14, 2015 24.60 24.66 24.60 24.63 19,331 -0.16(-0.64%)
Sep 11, 2015 24.72 24.81 24.64 24.79 7,480 +0.23(+0.95%)
Sep 10, 2015 24.48 24.65 24.47 24.55 18,720 -0.05(-0.19%)
Sep 09, 2015 25.24 25.29 24.60 24.60 28,382 +0.12(+0.50%)
Sep 08, 2015 24.32 24.51 24.29 24.48 10,999 +0.67(+2.82%)
Sep 04, 2015 23.82 23.81 23.81 23.81 20,261 -1.01(-4.06%)
Sep 03, 2015 24.78 25.01 24.78 24.81 25,827 +0.14(+0.56%)
Sep 02, 2015 24.74 24.74 24.47 24.67 6,426 +0.47(+1.94%)
Sep 01, 2015 24.42 24.57 24.18 24.20 90,190 -1.44(-5.61%)
Aug 31, 2015 25.75 25.88 25.55 25.64 31,592 -0.51(-1.95%)
Aug 28, 2015 25.97 26.16 25.95 26.15 9,117 +0.23(+0.89%)
Aug 27, 2015 25.53 26.06 25.53 25.92 181,915 +0.91(+3.62%)
Aug 26, 2015 24.75 25.03 24.25 25.02 38,051 +1.22(+5.13%)
Aug 25, 2015 24.91 24.91 23.59 23.80 28,602 +0.64(+2.78%)
Aug 24, 2015 24.79 24.79 21.51 23.15 66,900 -2.15(-8.48%)
Aug 21, 2015 26.35 26.35 25.23 25.30 101,731 -1.59(-5.90%)
Aug 20, 2015 27.42 27.42 26.88 26.88 22,999 -1.25(-4.43%)
Aug 19, 2015 28.39 28.39 28.06 28.13 16,301 -0.41(-1.44%)
Aug 18, 2015 28.53 28.63 28.52 28.54 21,650 +0.03(+0.11%)
Aug 17, 2015 28.43 28.52 28.35 28.51 23,623 +0.03(+0.10%)
Aug 14, 2015 28.38 28.52 28.37 28.48 12,294 -0.02(-0.06%)
Aug 13, 2015 28.43 28.57 28.39 28.50 17,932 +0.06(+0.20%)
Aug 12, 2015 28.26 28.44 27.99 28.44 40,101 -0.38(-1.32%)
Aug 11, 2015 28.78 28.84 28.71 28.82 17,282 -0.42(-1.45%)
Aug 10, 2015 29.14 29.26 28.92 29.25 24,588 +0.61(+2.12%)
Aug 07, 2015 28.71 28.71 28.55 28.64 9,193 +0.21(+0.72%)
Aug 06, 2015 28.65 28.65 28.38 28.43 73,772 -0.23(-0.82%)
Aug 05, 2015 28.54 28.74 28.54 28.67 25,329 +0.32(+1.12%)
Aug 04, 2015 28.24 28.37 28.19 28.35 76,520 +0.14(+0.50%)
Aug 03, 2015 28.22 28.28 28.14 28.21 4,134 -0.35(-1.24%)
Jul 31, 2015 28.52 28.62 28.50 28.56 12,081 +0.01(+0.03%)
Jul 30, 2015 28.49 28.57 28.42 28.55 15,790 +0.28(+0.98%)
Jul 29, 2015 28.01 28.28 27.98 28.28 19,036 +0.36(+1.28%)
Jul 28, 2015 27.75 27.97 27.74 27.92 19,024 +0.21(+0.75%)
Jul 27, 2015 27.59 27.75 27.59 27.71 9,442 -0.26(-0.93%)
Jul 24, 2015 28.21 28.27 27.92 27.98 22,284 -0.47(-1.64%)
Jul 23, 2015 28.55 28.61 28.40 28.44 19,577 +0.03(+0.10%)
Jul 22, 2015 28.27 28.49 28.27 28.41 19,764 -0.25(-0.88%)
Jul 21, 2015 28.86 28.86 28.53 28.67 40,312 -0.24(-0.84%)
Jul 20, 2015 28.76 28.97 28.76 28.91 39,978 +0.12(+0.40%)
Jul 17, 2015 28.82 28.86 28.75 28.79 26,201 +0.24(+0.83%)
Jul 16, 2015 28.60 28.61 28.50 28.55 55,274 +0.26(+0.92%)
Jul 15, 2015 28.35 28.40 28.28 28.29 15,887 +0.01(+0.02%)
Jul 14, 2015 28.09 28.29 28.08 28.29 20,458 +0.28(+1.01%)
Jul 13, 2015 27.98 28.00 27.91 28.00 64,024 +0.62(+2.25%)
Jul 10, 2015 27.33 27.48 27.27 27.39 24,066 +0.97(+3.67%)
Jul 09, 2015 26.47 26.65 26.31 26.42 21,937 +0.42(+1.60%)
Jul 08, 2015 26.59 26.59 25.88 26.00 64,524 -1.91(-6.83%)
Jul 07, 2015 27.81 27.92 27.51 27.91 45,561 +0.10(+0.37%)
Jul 06, 2015 27.86 27.95 27.71 27.81 20,641 -0.41(-1.45%)
Jul 02, 2015 28.13 28.22 28.22 28.22 29,587 +0.02(+0.07%)
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.