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 23.89 23.89 23.79 23.79 551 +0.37(+1.58%)
Oct 30, 2018 23.47 23.47 23.42 23.42 5,603 +0.22(+0.95%)
Oct 29, 2018 23.39 23.39 23.20 23.20 915 +0.37(+1.62%)
Oct 26, 2018 23.08 23.10 22.83 22.83 1,100 -0.67(-2.85%)
Oct 25, 2018 23.23 23.56 23.23 23.50 26,242 +0.51(+2.22%)
Oct 24, 2018 23.69 23.69 22.99 22.99 22,848 -1.10(-4.57%)
Oct 23, 2018 23.79 24.09 23.72 24.09 4,328 -0.29(-1.18%)
Oct 22, 2018 24.35 24.42 24.29 24.38 21,780 -0.10(-0.41%)
Oct 19, 2018 24.49 24.62 24.44 24.48 3,100 +0.27(+1.12%)
Oct 18, 2018 24.58 24.68 24.15 24.21 284,563 -0.36(-1.45%)
Oct 17, 2018 24.41 24.60 24.41 24.57 520 +0.07(+0.27%)
Oct 16, 2018 24.27 24.50 24.27 24.50 2,291 +0.49(+2.04%)
Oct 15, 2018 23.88 24.10 23.84 24.01 35,217 -0.16(-0.66%)
Oct 12, 2018 24.07 24.17 23.88 24.17 3,100 -0.21(-0.88%)
Oct 11, 2018 24.75 24.75 24.39 24.39 506 -0.56(-2.26%)
Oct 10, 2018 25.54 25.54 24.95 24.95 8,475 -0.38(-1.50%)
Oct 09, 2018 25.23 25.37 25.21 25.33 69,542 -0.18(-0.71%)
Oct 08, 2018 25.35 25.51 25.27 25.51 21,084 +0.06(+0.24%)
Oct 05, 2018 25.58 25.58 25.45 25.45 500 +0.25(+1.01%)
Oct 04, 2018 25.36 25.36 25.17 25.20 29,398 -0.18(-0.73%)
Oct 03, 2018 25.24 25.47 25.24 25.38 15,651 -0.06(-0.24%)
Oct 02, 2018 25.37 25.46 25.36 25.44 25,179 -0.12(-0.49%)
Oct 01, 2018 25.48 25.62 25.48 25.56 12,030 +0.26(+1.01%)
Sep 28, 2018 25.36 25.37 25.31 25.31 2,600 -0.25(-0.99%)
Sep 27, 2018 25.38 25.66 25.38 25.56 16,969 +0.10(+0.39%)
Sep 26, 2018 25.51 25.54 25.46 25.46 19,903 -0.10(-0.40%)
Sep 25, 2018 25.62 25.68 25.56 25.56 66,652 +0.25(+1.01%)
Sep 24, 2018 25.39 25.42 25.31 25.31 9,957 -0.11(-0.45%)
Sep 21, 2018 25.40 25.45 25.36 25.42 5,600 +0.24(+0.95%)
Sep 20, 2018 25.07 25.18 25.04 25.18 11,606 +0.28(+1.12%)
Sep 19, 2018 24.70 24.90 24.70 24.90 17,656 +0.28(+1.14%)
Sep 18, 2018 24.34 24.64 24.34 24.62 51,547 +0.78(+3.27%)
Sep 17, 2018 23.81 23.86 23.81 23.84 72,459 +0.04(+0.17%)
Sep 14, 2018 23.78 23.80 23.78 23.80 5,200 +0.39(+1.69%)
Sep 13, 2018 23.48 23.48 23.39 23.41 1,102 +0.29(+1.23%)
Sep 12, 2018 23.13 23.14 23.12 23.12 1,088 -0.28(-1.20%)
Sep 11, 2018 23.40 23.40 77 +0.00(+0.00%)
Sep 10, 2018 23.40 23.40 23.40 23.40 535 +0.22(+0.97%)
Sep 07, 2018 23.18 23.18 23.18 23.18 400 -0.04(-0.15%)
Sep 06, 2018 23.04 23.21 23.04 23.21 1,516 -0.19(-0.81%)
Sep 05, 2018 23.45 23.45 23.35 23.40 3,271 -0.50(-2.10%)
Sep 04, 2018 23.90 23.90 23.90 23.90 1 +0.00(+0.00%)
Aug 31, 2018 23.90 23.90 23.90 0 -0.21(-0.87%)
Aug 30, 2018 24.06 24.11 24.06 24.11 1,008 -0.23(-0.94%)
Aug 29, 2018 24.24 24.36 24.24 24.34 5,010 +0.37(+1.54%)
Aug 28, 2018 23.97 24.00 23.97 23.97 1,329 -0.13(-0.54%)
Aug 27, 2018 23.99 24.10 23.99 24.10 27,990 +0.33(+1.39%)
Aug 24, 2018 23.78 23.78 23.77 23.77 200 +0.14(+0.59%)
Aug 23, 2018 23.67 23.70 23.63 23.63 9,589 -0.06(-0.25%)
Aug 22, 2018 23.63 23.72 23.59 23.69 6,036 +0.10(+0.42%)
Aug 21, 2018 23.61 23.64 23.57 23.59 13,365 -0.02(-0.08%)
Aug 20, 2018 23.63 23.63 23.60 23.61 1,509 +0.21(+0.90%)
Aug 17, 2018 23.42 23.44 23.40 23.40 25,000 +0.12(+0.50%)
Aug 16, 2018 23.24 23.28 23.24 23.28 6,488 +0.41(+1.81%)
Aug 15, 2018 23.05 23.08 22.74 22.87 186,919 -0.40(-1.73%)
Aug 14, 2018 23.29 23.29 23.24 23.27 2,590 -0.06(-0.25%)
Aug 13, 2018 23.33 23.33 23.33 23.33 894 -0.10(-0.43%)
Aug 10, 2018 23.56 23.56 23.38 23.43 2,700 -0.49(-2.05%)
Aug 09, 2018 23.93 23.93 23.92 23.92 4,294 -0.18(-0.75%)
Aug 08, 2018 24.10 24.10 24.09 24.10 1,199 +0.00(+0.00%)
Aug 07, 2018 24.02 24.13 24.02 24.10 21,137 +0.08(+0.33%)
Aug 06, 2018 23.97 24.06 23.96 24.02 200,324 -0.33(-1.36%)
Aug 03, 2018 24.17 24.35 24.17 24.35 102,700 -0.41(-1.66%)
Aug 02, 2018 24.68 24.76 24.68 24.76 150,152 +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.