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 (%)
Oct 31, 2018 23.78 23.78 23.68 23.68 553 +0.37(+1.58%)
Oct 30, 2018 23.36 23.36 23.31 23.31 5,628 +0.22(+0.95%)
Oct 29, 2018 23.28 23.28 23.09 23.09 919 +0.37(+1.62%)
Oct 26, 2018 22.97 22.99 22.73 22.73 1,105 -0.67(-2.85%)
Oct 25, 2018 23.12 23.45 23.12 23.39 26,362 +0.51(+2.22%)
Oct 24, 2018 23.58 23.58 22.88 22.88 22,952 -1.10(-4.57%)
Oct 23, 2018 23.68 23.98 23.61 23.98 4,347 -0.29(-1.18%)
Oct 22, 2018 24.24 24.31 24.18 24.27 21,880 -0.10(-0.41%)
Oct 19, 2018 24.38 24.51 24.33 24.37 3,114 +0.27(+1.12%)
Oct 18, 2018 24.47 24.57 24.04 24.10 285,869 -0.35(-1.45%)
Oct 17, 2018 24.30 24.49 24.30 24.45 522 +0.07(+0.27%)
Oct 16, 2018 24.16 24.39 24.16 24.39 2,301 +0.49(+2.04%)
Oct 15, 2018 23.77 23.99 23.73 23.90 35,378 -0.16(-0.66%)
Oct 12, 2018 23.96 24.06 23.77 24.06 3,114 -0.21(-0.88%)
Oct 11, 2018 24.64 24.64 24.27 24.27 508 -0.56(-2.26%)
Oct 10, 2018 25.42 25.42 24.84 24.84 8,513 -0.38(-1.50%)
Oct 09, 2018 25.11 25.25 25.10 25.21 69,861 -0.18(-0.71%)
Oct 08, 2018 25.23 25.39 25.15 25.39 21,180 +0.06(+0.24%)
Oct 05, 2018 25.46 25.46 25.33 25.33 502 +0.25(+1.01%)
Oct 04, 2018 25.24 25.24 25.05 25.08 29,532 -0.18(-0.73%)
Oct 03, 2018 25.12 25.36 25.12 25.26 15,722 -0.06(-0.24%)
Oct 02, 2018 25.25 25.35 25.24 25.32 25,294 -0.12(-0.49%)
Oct 01, 2018 25.36 25.50 25.36 25.45 12,085 +0.26(+1.01%)
Sep 28, 2018 25.24 25.25 25.19 25.19 2,611 -0.25(-0.99%)
Sep 27, 2018 25.26 25.54 25.26 25.44 17,046 +0.10(+0.39%)
Sep 26, 2018 25.39 25.42 25.34 25.34 19,994 -0.10(-0.40%)
Sep 25, 2018 25.50 25.56 25.44 25.44 66,958 +0.25(+1.01%)
Sep 24, 2018 25.27 25.30 25.19 25.19 10,002 -0.11(-0.45%)
Sep 21, 2018 25.28 25.33 25.24 25.30 5,625 +0.24(+0.95%)
Sep 20, 2018 24.96 25.06 24.93 25.06 11,659 +0.28(+1.12%)
Sep 19, 2018 24.59 24.79 24.59 24.79 17,737 +0.28(+1.14%)
Sep 18, 2018 24.23 24.52 24.23 24.51 51,783 +0.78(+3.27%)
Sep 17, 2018 23.70 23.76 23.70 23.73 72,791 +0.04(+0.17%)
Sep 14, 2018 23.67 23.69 23.67 23.69 5,223 +0.39(+1.69%)
Sep 13, 2018 23.37 23.37 23.28 23.30 1,107 +0.28(+1.23%)
Sep 12, 2018 23.02 23.03 23.01 23.01 1,092 -0.28(-1.20%)
Sep 11, 2018 23.29 23.29 77 +0.00(+0.00%)
Sep 10, 2018 23.29 23.29 23.29 23.29 537 +0.22(+0.97%)
Sep 07, 2018 23.07 23.07 23.07 23.07 401 -0.03(-0.15%)
Sep 06, 2018 22.93 23.10 22.93 23.10 1,522 -0.19(-0.81%)
Sep 05, 2018 23.34 23.34 23.25 23.29 3,286 -0.50(-2.10%)
Sep 04, 2018 23.79 23.79 23.79 23.79 1 +0.00(+0.00%)
Aug 31, 2018 23.79 23.79 23.79 0 -0.21(-0.87%)
Aug 30, 2018 23.95 24.00 23.95 24.00 1,012 -0.23(-0.94%)
Aug 29, 2018 24.13 24.25 24.13 24.23 5,033 +0.37(+1.54%)
Aug 28, 2018 23.86 23.89 23.86 23.86 1,335 -0.13(-0.54%)
Aug 27, 2018 23.88 23.99 23.88 23.99 28,118 +0.33(+1.39%)
Aug 24, 2018 23.67 23.67 23.66 23.66 200 +0.14(+0.59%)
Aug 23, 2018 23.56 23.59 23.52 23.52 9,633 -0.06(-0.25%)
Aug 22, 2018 23.52 23.61 23.48 23.58 6,063 +0.10(+0.42%)
Aug 21, 2018 23.50 23.53 23.46 23.48 13,426 -0.02(-0.08%)
Aug 20, 2018 23.52 23.52 23.49 23.50 1,515 +0.21(+0.90%)
Aug 17, 2018 23.31 23.33 23.29 23.29 25,114 +0.12(+0.50%)
Aug 16, 2018 23.13 23.18 23.13 23.18 6,517 +0.41(+1.81%)
Aug 15, 2018 22.95 22.97 22.64 22.77 187,777 -0.40(-1.73%)
Aug 14, 2018 23.18 23.18 23.13 23.17 2,601 -0.06(-0.25%)
Aug 13, 2018 23.22 23.22 23.22 23.22 898 -0.10(-0.43%)
Aug 10, 2018 23.45 23.45 23.27 23.32 2,712 -0.49(-2.05%)
Aug 09, 2018 23.82 23.82 23.81 23.81 4,313 -0.18(-0.75%)
Aug 08, 2018 23.99 23.99 23.98 23.99 1,204 +0.00(+0.00%)
Aug 07, 2018 23.91 24.02 23.91 23.99 21,234 +0.08(+0.33%)
Aug 06, 2018 23.86 23.95 23.85 23.91 201,243 -0.33(-1.36%)
Aug 03, 2018 24.06 24.24 24.06 24.24 103,171 -0.41(-1.66%)
Aug 02, 2018 24.57 24.65 24.57 24.65 150,841 +0.16(+0.65%)
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.