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 (%)
Jul 31, 2014 23.81 23.81 23.81 23.81 1,072 +0.04(+0.16%)
Jul 29, 2014 23.77 23.78 23.78 23.78 7,075 +0.31(+1.34%)
Jul 25, 2014 23.46 23.46 23.46 23.46 0 +0.00(+0.00%)
Jul 24, 2014 23.46 23.46 23.46 23.46 51 +0.00(+0.00%)
Jul 23, 2014 23.46 23.46 23.46 23.46 403 -0.15(-0.62%)
Jul 22, 2014 23.61 23.61 23.61 23.61 750 +0.07(+0.28%)
Jul 18, 2014 23.54 23.54 23.54 23.54 6,860 -0.06(-0.27%)
Jul 17, 2014 23.67 23.67 23.61 23.61 2,912 -0.21(-0.87%)
Jul 16, 2014 23.75 23.82 23.75 23.81 6,923 -0.04(-0.16%)
Jul 15, 2014 23.85 23.85 23.85 23.85 615 +0.19(+0.79%)
Jul 14, 2014 23.77 23.77 23.66 23.67 7,862 +0.18(+0.75%)
Jul 11, 2014 23.46 23.49 23.46 23.49 1,163 +0.05(+0.20%)
Jul 10, 2014 23.37 23.44 23.37 23.44 853 -0.60(-2.48%)
Jul 09, 2014 24.08 24.08 24.04 24.04 4,180 -0.02(-0.08%)
Jul 08, 2014 24.14 24.14 24.06 24.06 18,642 -0.35(-1.41%)
Jul 07, 2014 24.35 24.44 24.35 24.40 41,928 -0.14(-0.57%)
Jul 03, 2014 24.53 24.54 24.54 24.54 9,219 -0.08(-0.34%)
Jul 02, 2014 24.58 24.63 24.55 24.63 1,072 +0.36(+1.50%)
Jun 30, 2014 24.26 24.26 24.26 24.26 0 +0.00(+0.00%)
Jun 26, 2014 24.26 24.26 24.26 24.26 0 +0.00(+0.00%)
Jun 25, 2014 24.16 24.26 24.09 24.26 33,125 -0.22(-0.91%)
Jun 24, 2014 24.60 24.61 24.49 24.49 1,715 +0.23(+0.96%)
Jun 23, 2014 24.27 24.27 24.20 24.25 31,710 -0.36(-1.48%)
Jun 20, 2014 24.76 24.76 24.59 24.62 11,455 -0.02(-0.08%)
Jun 19, 2014 24.58 24.65 24.57 24.64 13,579 +0.55(+2.28%)
Jun 18, 2014 24.06 24.09 24.05 24.09 5,291 +0.32(+1.34%)
Jun 17, 2014 23.80 23.82 23.77 23.77 3,879 -0.01(-0.04%)
Jun 16, 2014 23.79 23.81 23.78 23.78 3,162 -0.05(-0.20%)
Jun 13, 2014 23.84 23.84 23.81 23.82 3,263 +0.29(+1.23%)
Jun 12, 2014 23.54 23.54 23.54 23.54 12 +0.00(+0.00%)
Jun 11, 2014 23.55 23.58 23.53 23.54 6,903 +0.13(+0.56%)
Jun 10, 2014 23.36 23.40 23.40 23.40 8,317 -0.27(-1.14%)
Jun 06, 2014 23.71 23.71 23.67 23.67 4,159 +0.24(+1.03%)
Jun 05, 2014 23.37 23.43 23.36 23.43 15,923 -0.15(-0.63%)
Jun 04, 2014 23.40 23.59 23.40 23.58 9,727 +0.26(+1.12%)
Jun 03, 2014 23.30 23.32 23.19 23.32 25,293 +0.10(+0.44%)
Jun 02, 2014 23.19 23.22 23.19 23.22 385 +0.36(+1.57%)
May 30, 2014 22.85 22.86 22.85 22.86 1,564 +0.16(+0.68%)
May 29, 2014 22.70 22.70 22.70 22.70 261 +0.21(+0.91%)
May 28, 2014 22.58 22.58 22.50 22.50 5,780 -0.03(-0.12%)
May 27, 2014 22.67 22.67 22.52 22.53 10,098 +0.00(+0.00%)
May 23, 2014 22.34 22.53 22.53 22.53 21,333 +0.41(+1.86%)
May 22, 2014 22.11 22.14 22.11 22.12 536 +0.49(+2.29%)
May 20, 2014 21.62 21.62 21.62 21.62 0 -0.26(-1.19%)
May 19, 2014 21.64 21.88 21.64 21.88 6,059 -0.51(-2.29%)
May 14, 2014 22.40 22.40 22.40 22.40 0 -0.30(-1.32%)
May 13, 2014 22.56 22.70 22.49 22.70 34,251 +0.52(+2.36%)
May 12, 2014 22.09 22.21 22.06 22.17 137,111 +0.19(+0.85%)
May 09, 2014 22.04 22.04 21.90 21.99 71,074 +0.09(+0.43%)
May 08, 2014 21.90 21.90 21.88 21.89 1,833 +0.08(+0.38%)
May 07, 2014 21.80 21.84 21.79 21.81 1,929 -0.22(-1.02%)
May 06, 2014 22.11 22.11 22.01 22.03 15,222 -0.08(-0.38%)
May 05, 2014 22.14 22.29 22.10 22.12 187,925 -0.14(-0.63%)
May 02, 2014 22.64 22.64 22.23 22.26 247,288 -0.02(-0.08%)
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.