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 (%)
Nov 30, 2016 23.26 23.41 23.23 23.40 96,015 +0.37(+1.61%)
Nov 29, 2016 22.93 23.16 22.93 23.03 122,627 +0.02(+0.09%)
Nov 28, 2016 23.00 23.10 22.97 23.01 112,247 +0.19(+0.83%)
Nov 25, 2016 22.75 22.85 22.75 22.82 2,680 -0.57(-2.44%)
Nov 23, 2016 23.39 23.39 23.39 0 +0.29(+1.26%)
Nov 22, 2016 23.10 23.13 23.06 23.10 64,158 +0.09(+0.39%)
Nov 21, 2016 22.96 23.02 22.86 23.01 81,326 +0.48(+2.13%)
Nov 18, 2016 22.57 22.62 22.50 22.53 42,382 -0.37(-1.62%)
Nov 17, 2016 22.64 22.93 22.62 22.90 59,722 +0.32(+1.42%)
Nov 16, 2016 22.65 22.71 22.57 22.58 81,765 +0.29(+1.31%)
Nov 15, 2016 22.17 22.29 22.13 22.29 12,124 +0.27(+1.22%)
Nov 14, 2016 21.89 22.07 21.84 22.02 30,996 +0.60(+2.81%)
Nov 11, 2016 21.36 21.42 21.30 21.42 10,386 +0.55(+2.63%)
Nov 10, 2016 20.86 20.90 20.73 20.87 11,319 +0.84(+4.19%)
Nov 09, 2016 19.72 20.04 19.72 20.03 7,316 -0.21(-1.04%)
Nov 08, 2016 20.31 20.33 20.24 20.24 2,432 +0.13(+0.65%)
Nov 07, 2016 20.08 20.12 20.05 20.11 23,061 +0.48(+2.45%)
Nov 04, 2016 19.66 19.72 19.63 19.63 3,500 -0.19(-0.96%)
Nov 03, 2016 19.96 19.96 19.82 19.82 13,366 +0.00(+0.00%)
Nov 02, 2016 19.95 19.95 19.81 19.82 5,720 -0.49(-2.41%)
Nov 01, 2016 20.42 20.42 20.22 20.31 1,522 -0.20(-0.97%)
Oct 31, 2016 20.42 20.55 20.42 20.51 58,405 +0.16(+0.78%)
Oct 28, 2016 20.39 20.41 20.30 20.35 23,959 +0.13(+0.64%)
Oct 27, 2016 20.12 20.25 20.12 20.22 3,577 +0.29(+1.44%)
Oct 26, 2016 19.90 19.94 19.85 19.93 4,578 -0.05(-0.23%)
Oct 25, 2016 19.94 19.99 19.94 19.98 11,211 +0.11(+0.55%)
Oct 24, 2016 19.86 19.88 19.85 19.87 1,201 +0.02(+0.10%)
Oct 20, 2016 19.78 19.85 19.74 19.85 56 +0.39(+1.99%)
Oct 19, 2016 19.46 19.47 19.46 19.46 611 -0.01(-0.03%)
Oct 18, 2016 19.44 19.49 19.44 19.47 6,555 +0.07(+0.36%)
Oct 17, 2016 19.43 19.46 19.39 19.40 2,638 -0.02(-0.10%)
Oct 14, 2016 19.46 19.47 19.41 19.42 1,875 +0.26(+1.36%)
Oct 13, 2016 19.12 19.16 19.08 19.16 5,000 -0.27(-1.39%)
Oct 12, 2016 19.32 19.44 19.32 19.43 4,400 +0.10(+0.52%)
Oct 11, 2016 19.42 19.42 19.28 19.33 5,401 -0.36(-1.83%)
Oct 10, 2016 19.75 19.76 19.69 19.69 28,041 +0.23(+1.16%)
Oct 07, 2016 19.51 19.51 19.43 19.46 4,522 -0.19(-0.97%)
Oct 06, 2016 19.62 19.66 19.62 19.66 3,691 +0.09(+0.44%)
Oct 05, 2016 19.47 19.58 19.47 19.57 17,560 +0.41(+2.14%)
Oct 04, 2016 19.22 19.28 19.16 19.16 1,029 +0.24(+1.27%)
Oct 03, 2016 18.90 18.94 18.89 18.92 7,500 -0.11(-0.58%)
Sep 30, 2016 18.91 19.04 18.90 19.03 6,920 -0.04(-0.24%)
Sep 29, 2016 19.28 19.28 19.03 19.07 4,800 -0.16(-0.86%)
Sep 28, 2016 19.19 19.25 19.13 19.24 30,125 -0.13(-0.67%)
Sep 27, 2016 19.33 19.38 19.33 19.37 2,760 -0.04(-0.21%)
Sep 26, 2016 19.50 19.50 19.40 19.41 6,590 -0.53(-2.67%)
Sep 23, 2016 19.96 19.97 19.91 19.94 17,240 -0.49(-2.38%)
Sep 22, 2016 20.48 20.48 20.42 20.43 8,097 +0.34(+1.69%)
Sep 21, 2016 20.17 20.17 19.98 20.09 41,241 +1.02(+5.35%)
Sep 20, 2016 19.13 19.13 19.07 19.07 3,014 +0.16(+0.85%)
Sep 19, 2016 18.99 19.01 18.87 18.91 3,762 -0.04(-0.21%)
Sep 16, 2016 18.95 18.95 18.94 18.95 1,201 +0.24(+1.28%)
Sep 15, 2016 18.72 18.72 18.66 18.71 5,200 -0.07(-0.37%)
Sep 14, 2016 18.93 18.95 18.78 18.78 1,995 -0.15(-0.79%)
Sep 13, 2016 19.02 19.02 18.78 18.93 8,210 -0.43(-2.22%)
Sep 12, 2016 19.28 19.37 19.28 19.36 6,257 -0.13(-0.67%)
Sep 09, 2016 19.62 19.62 19.49 19.49 4,200 -0.21(-1.07%)
Sep 08, 2016 19.58 19.71 19.57 19.70 8,748 -0.06(-0.30%)
Sep 07, 2016 19.81 19.81 19.76 19.76 1,415 -0.27(-1.35%)
Sep 06, 2016 20.16 20.16 19.98 20.03 11,122 -0.30(-1.48%)
Sep 02, 2016 20.29 20.33 20.33 20.33 5,400 +0.37(+1.84%)
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.