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 (%)
Jan 29, 2016 23.20 23.49 23.19 23.48 9,368 +0.37(+1.60%)
Jan 28, 2016 23.25 23.25 23.05 23.11 3,066 -0.03(-0.13%)
Jan 27, 2016 23.26 23.52 23.13 23.14 7,711 +0.30(+1.31%)
Jan 26, 2016 22.78 22.91 22.64 22.84 54,595 +0.25(+1.11%)
Jan 25, 2016 22.77 22.80 22.59 22.59 4,330 -0.52(-2.26%)
Jan 22, 2016 22.75 23.11 22.70 23.11 8,805 +1.13(+5.15%)
Jan 21, 2016 21.60 22.12 21.59 21.98 14,021 -0.21(-0.93%)
Jan 20, 2016 22.14 22.19 21.51 22.19 18,551 -0.86(-3.73%)
Jan 19, 2016 23.24 23.24 22.86 23.05 4,492 +0.05(+0.20%)
Jan 15, 2016 23.08 23.00 23.00 23.00 17,700 -1.14(-4.74%)
Jan 14, 2016 24.06 24.23 23.94 24.14 2,770 +0.63(+2.70%)
Jan 13, 2016 24.19 24.19 23.51 23.51 27,694 -0.36(-1.51%)
Jan 12, 2016 23.99 24.01 23.70 23.87 5,995 -0.25(-1.03%)
Jan 11, 2016 24.28 24.28 23.72 24.12 6,250 +0.22(+0.92%)
Jan 08, 2016 24.45 24.47 23.90 23.90 6,450 -0.67(-2.73%)
Jan 07, 2016 24.62 24.84 24.51 24.57 30,710 -0.52(-2.07%)
Jan 06, 2016 25.13 25.24 25.01 25.09 6,603 -0.70(-2.71%)
Jan 05, 2016 25.72 25.82 25.72 25.79 4,268 +0.44(+1.75%)
Jan 04, 2016 25.46 25.46 25.28 25.35 13,214 -0.66(-2.55%)
Dec 31, 2015 26.14 26.01 26.01 26.01 23,600 -0.33(-1.24%)
Dec 30, 2015 26.33 26.41 26.32 26.34 4,537 -0.28(-1.07%)
Dec 29, 2015 26.60 26.65 26.60 26.62 4,659 +0.67(+2.58%)
Dec 28, 2015 26.02 26.02 25.92 25.95 7,688 -0.02(-0.09%)
Dec 24, 2015 25.93 25.97 25.97 25.97 1,100 -0.24(-0.91%)
Dec 23, 2015 26.15 26.27 26.15 26.21 6,548 +0.21(+0.81%)
Dec 22, 2015 25.80 26.00 25.77 26.00 4,754 +0.35(+1.36%)
Dec 21, 2015 25.69 25.84 25.61 25.65 5,299 -0.26(-0.99%)
Dec 18, 2015 25.93 25.99 25.91 25.91 2,255 -0.84(-3.16%)
Dec 17, 2015 26.99 26.99 26.75 26.75 10,405 +0.07(+0.24%)
Dec 16, 2015 26.59 26.68 26.47 26.68 7,727 +0.70(+2.67%)
Dec 15, 2015 25.97 26.13 25.95 25.99 131,395 +0.08(+0.31%)
Dec 14, 2015 25.91 25.91 25.62 25.91 20,483 +0.33(+1.30%)
Dec 11, 2015 25.83 25.88 25.56 25.58 31,506 -0.91(-3.45%)
Dec 10, 2015 26.58 26.63 26.49 26.49 4,939 +0.17(+0.65%)
Dec 09, 2015 26.61 26.61 26.16 26.32 89,483 -0.39(-1.46%)
Dec 08, 2015 26.54 26.77 26.54 26.71 28,682 -0.42(-1.54%)
Dec 07, 2015 27.05 27.13 27.01 27.13 33,451 -0.16(-0.59%)
Dec 04, 2015 26.80 27.30 26.80 27.29 9,688 +0.53(+1.98%)
Dec 03, 2015 27.00 27.00 26.76 26.76 1,461 -0.52(-1.90%)
Dec 02, 2015 27.52 27.52 27.25 27.28 3,520 +0.01(+0.04%)
Dec 01, 2015 27.37 27.37 27.22 27.27 48,006 +0.11(+0.40%)
Nov 30, 2015 27.32 27.32 27.10 27.16 1,237 -0.36(-1.31%)
Nov 27, 2015 27.54 27.54 27.52 27.52 746 -0.26(-0.94%)
Nov 25, 2015 27.80 27.78 27.78 27.78 3,400 -0.28(-1.00%)
Nov 24, 2015 27.98 28.08 27.91 28.06 4,553 -0.09(-0.32%)
Nov 23, 2015 28.16 28.33 28.15 28.15 8,558 -0.18(-0.63%)
Nov 20, 2015 28.30 28.34 28.27 28.33 3,401 -0.02(-0.09%)
Nov 19, 2015 28.38 28.40 28.32 28.35 3,413 -0.03(-0.10%)
Nov 18, 2015 28.18 28.38 28.18 28.38 4,464 +0.05(+0.18%)
Nov 17, 2015 28.27 28.43 28.27 28.33 5,003 -0.08(-0.27%)
Nov 16, 2015 28.14 28.41 28.14 28.41 4,241 +0.39(+1.38%)
Nov 13, 2015 28.22 28.22 28.02 28.02 5,393 -0.13(-0.46%)
Nov 12, 2015 28.33 28.33 28.15 28.15 4,795 -0.64(-2.22%)
Nov 11, 2015 28.92 28.92 28.75 28.79 9,602 +0.15(+0.51%)
Nov 10, 2015 28.59 28.65 28.59 28.64 3,277 +0.40(+1.41%)
Nov 09, 2015 28.39 28.39 28.13 28.25 4,656 +0.26(+0.91%)
Nov 06, 2015 28.01 28.03 27.98 27.99 4,387 +0.16(+0.57%)
Nov 05, 2015 27.81 27.84 27.78 27.83 64,053 +0.39(+1.44%)
Nov 04, 2015 27.39 27.51 27.39 27.44 2,993 -0.04(-0.16%)
Nov 03, 2015 27.35 27.59 27.35 27.48 9,978 +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.