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, 2018 25.17 25.19 24.94 24.94 75,875 -0.08(-0.31%)
Apr 27, 2018 25.05 25.05 25.02 25.02 2,413 -0.14(-0.55%)
Apr 26, 2018 25.15 25.21 25.13 25.16 27,895 +0.06(+0.23%)
Apr 25, 2018 25.13 25.16 25.01 25.10 45,677 +0.35(+1.43%)
Apr 24, 2018 25.03 25.07 24.72 24.75 38,731 +0.01(+0.04%)
Apr 23, 2018 24.66 24.79 24.66 24.74 9,819 +0.42(+1.73%)
Apr 20, 2018 24.38 24.38 24.27 24.32 144,430 +0.24(+1.02%)
Apr 19, 2018 24.10 24.10 24.03 24.07 10,049 -0.08(-0.34%)
Apr 18, 2018 24.21 24.21 24.15 24.15 4,511 +0.00(+0.02%)
Apr 17, 2018 24.15 24.26 24.10 24.15 28,287 -0.05(-0.20%)
Apr 16, 2018 24.34 24.36 24.20 24.20 16,208 -0.11(-0.44%)
Apr 13, 2018 24.41 24.41 24.29 24.31 4,261 +0.24(+1.02%)
Apr 12, 2018 24.10 24.16 24.06 24.06 18,464 +0.01(+0.04%)
Apr 11, 2018 23.98 24.11 23.98 24.05 17,070 +0.15(+0.61%)
Apr 10, 2018 23.90 24.00 23.89 23.90 5,263 +0.05(+0.21%)
Apr 09, 2018 23.81 23.95 23.81 23.85 135,605 +0.34(+1.46%)
Apr 06, 2018 23.42 23.52 23.39 23.51 2,452 -0.50(-2.08%)
Apr 05, 2018 23.87 24.05 23.87 24.01 60,617 +0.42(+1.79%)
Apr 04, 2018 23.07 23.63 22.94 23.59 264,552 +0.07(+0.29%)
Apr 03, 2018 23.41 23.52 23.30 23.52 9,763 +0.49(+2.13%)
Apr 02, 2018 23.39 23.39 23.03 23.03 5,623 -0.91(-3.81%)
Mar 29, 2018 23.94 23.94 23.94 0 +0.27(+1.16%)
Mar 28, 2018 23.60 23.81 23.45 23.67 30,687 +0.73(+3.20%)
Mar 27, 2018 23.39 23.39 22.88 22.93 166,349 -0.03(-0.13%)
Mar 26, 2018 22.85 22.99 22.61 22.96 58,326 +0.47(+2.09%)
Mar 23, 2018 22.97 22.97 22.49 22.49 2,332 -0.57(-2.46%)
Mar 22, 2018 23.26 23.31 23.01 23.06 186,228 -0.47(-2.00%)
Mar 21, 2018 23.51 23.66 23.48 23.53 105,832 -0.10(-0.41%)
Mar 20, 2018 23.51 23.65 23.51 23.63 114,911 +0.55(+2.38%)
Mar 19, 2018 23.24 23.24 22.90 23.08 24,370 -0.44(-1.85%)
Mar 16, 2018 23.52 23.52 23.52 23.52 222 -0.15(-0.64%)
Mar 15, 2018 23.61 23.72 23.57 23.67 105,000 -0.06(-0.25%)
Mar 14, 2018 23.86 23.86 23.68 23.73 2,348 +0.05(+0.21%)
Mar 13, 2018 24.02 24.02 23.62 23.68 250,438 -0.11(-0.44%)
Mar 12, 2018 23.77 23.90 23.71 23.78 35,998 +0.03(+0.12%)
Mar 09, 2018 23.51 23.80 23.51 23.76 42,750 +0.09(+0.37%)
Mar 08, 2018 23.58 23.67 23.58 23.67 7,986 +0.15(+0.62%)
Mar 07, 2018 23.53 23.40 23.52 63,331 -0.20(-0.83%)
Mar 06, 2018 23.93 23.93 23.64 23.72 13,709 +0.05(+0.21%)
Mar 05, 2018 23.18 23.70 23.18 23.67 62,171 +0.37(+1.60%)
Mar 02, 2018 22.84 23.32 22.81 23.30 28,048 +0.23(+0.98%)
Mar 01, 2018 23.67 23.69 23.07 23.07 61,792 -0.90(-3.76%)
Feb 28, 2018 24.24 24.24 23.97 23.97 8,296 -0.37(-1.53%)
Feb 27, 2018 24.50 24.55 24.34 24.34 26,359 -0.28(-1.15%)
Feb 26, 2018 24.48 24.70 24.40 24.63 58,599 +0.24(+0.96%)
Feb 23, 2018 24.19 24.39 24.11 24.39 25,190 +0.42(+1.76%)
Feb 22, 2018 24.24 23.93 23.97 18,108 -0.06(-0.24%)
Feb 21, 2018 24.24 24.35 24.03 24.03 34,111 -0.41(-1.68%)
Feb 20, 2018 24.41 24.66 24.41 24.44 11,764 -0.04(-0.16%)
Feb 16, 2018 24.48 24.48 24.48 0 +0.43(+1.79%)
Feb 15, 2018 24.15 24.22 23.97 24.05 40,971 +0.05(+0.20%)
Feb 14, 2018 23.40 24.03 23.40 24.00 198,422 +0.22(+0.91%)
Feb 13, 2018 23.88 23.79 62,564 -0.62(-2.53%)
Feb 12, 2018 24.16 24.50 24.16 24.40 96,051 +0.48(+2.01%)
Feb 09, 2018 24.09 24.13 23.07 23.92 139,099 +0.16(+0.66%)
Feb 08, 2018 24.58 24.64 23.77 23.77 192,741 -1.13(-4.53%)
Feb 07, 2018 25.24 24.89 24.89 87,545 -0.28(-1.13%)
Feb 06, 2018 24.69 25.28 24.62 25.18 93,100 +0.44(+1.78%)
Feb 05, 2018 25.53 25.57 24.74 24.74 78,728 -1.17(-4.50%)
Feb 02, 2018 26.21 26.23 25.90 25.90 51,069 -0.36(-1.38%)
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.