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 25.69 25.71 25.45 25.46 74,332 -0.08(-0.31%)
Apr 27, 2018 25.57 25.57 25.54 25.54 2,364 -0.14(-0.55%)
Apr 26, 2018 25.67 25.73 25.65 25.68 27,328 +0.06(+0.23%)
Apr 25, 2018 25.65 25.68 25.53 25.62 44,748 +0.36(+1.43%)
Apr 24, 2018 25.55 25.59 25.23 25.26 37,944 +0.01(+0.04%)
Apr 23, 2018 25.17 25.30 25.17 25.25 9,620 +0.43(+1.73%)
Apr 20, 2018 24.89 24.89 24.77 24.82 141,493 +0.25(+1.02%)
Apr 19, 2018 24.60 24.60 24.53 24.57 9,845 -0.08(-0.34%)
Apr 18, 2018 24.71 24.71 24.65 24.65 4,420 +0.00(+0.02%)
Apr 17, 2018 24.65 24.76 24.60 24.65 27,712 -0.05(-0.20%)
Apr 16, 2018 24.85 24.87 24.70 24.70 15,879 -0.11(-0.44%)
Apr 13, 2018 24.92 24.92 24.79 24.81 4,175 +0.25(+1.02%)
Apr 12, 2018 24.60 24.66 24.56 24.56 18,089 +0.01(+0.04%)
Apr 11, 2018 24.48 24.61 24.48 24.55 16,723 +0.15(+0.61%)
Apr 10, 2018 24.40 24.50 24.39 24.40 5,156 +0.05(+0.21%)
Apr 09, 2018 24.30 24.45 24.30 24.35 132,847 +0.35(+1.46%)
Apr 06, 2018 23.91 24.01 23.88 24.00 2,403 -0.51(-2.08%)
Apr 05, 2018 24.37 24.55 24.37 24.51 59,385 +0.43(+1.79%)
Apr 04, 2018 23.55 24.12 23.42 24.08 259,172 +0.07(+0.29%)
Apr 03, 2018 23.90 24.01 23.78 24.01 9,565 +0.50(+2.13%)
Apr 02, 2018 23.88 23.88 23.51 23.51 5,509 -0.93(-3.81%)
Mar 29, 2018 24.44 24.44 24.44 0 +0.28(+1.16%)
Mar 28, 2018 24.09 24.30 23.94 24.16 30,063 +0.75(+3.20%)
Mar 27, 2018 23.88 23.88 23.35 23.41 162,966 -0.03(-0.13%)
Mar 26, 2018 23.32 23.47 23.08 23.44 57,140 +0.48(+2.09%)
Mar 23, 2018 23.45 23.45 22.96 22.96 2,285 -0.58(-2.46%)
Mar 22, 2018 23.74 23.79 23.49 23.54 182,441 -0.48(-2.00%)
Mar 21, 2018 24.00 24.15 23.97 24.02 103,680 -0.10(-0.41%)
Mar 20, 2018 24.00 24.14 24.00 24.12 112,574 +0.56(+2.38%)
Mar 19, 2018 23.72 23.72 23.38 23.56 23,875 -0.45(-1.85%)
Mar 16, 2018 24.00 24.00 24.00 24.00 218 -0.16(-0.64%)
Mar 15, 2018 24.10 24.21 24.06 24.16 102,865 -0.06(-0.25%)
Mar 14, 2018 24.36 24.36 24.17 24.22 2,301 +0.05(+0.21%)
Mar 13, 2018 24.52 24.52 24.11 24.17 245,345 -0.11(-0.44%)
Mar 12, 2018 24.26 24.40 24.20 24.28 35,266 +0.03(+0.12%)
Mar 09, 2018 24.00 24.29 24.00 24.25 41,881 +0.09(+0.37%)
Mar 08, 2018 24.07 24.16 24.07 24.16 7,824 +0.15(+0.62%)
Mar 07, 2018 24.02 23.88 24.01 62,043 -0.20(-0.83%)
Mar 06, 2018 24.43 24.43 24.13 24.21 13,431 +0.05(+0.21%)
Mar 05, 2018 23.66 24.19 23.66 24.16 60,907 +0.38(+1.60%)
Mar 02, 2018 23.31 23.80 23.28 23.78 27,478 +0.23(+0.98%)
Mar 01, 2018 24.16 24.18 23.55 23.55 60,536 -0.92(-3.76%)
Feb 28, 2018 24.74 24.74 24.47 24.47 8,128 -0.38(-1.53%)
Feb 27, 2018 25.01 25.06 24.85 24.85 25,823 -0.29(-1.15%)
Feb 26, 2018 24.99 25.21 24.91 25.14 57,408 +0.24(+0.96%)
Feb 23, 2018 24.69 24.90 24.61 24.90 24,678 +0.43(+1.76%)
Feb 22, 2018 24.74 24.43 24.47 17,740 -0.06(-0.24%)
Feb 21, 2018 24.74 24.86 24.53 24.53 33,418 -0.42(-1.68%)
Feb 20, 2018 24.92 25.17 24.92 24.95 11,525 -0.04(-0.16%)
Feb 16, 2018 24.99 24.99 24.99 0 +0.44(+1.79%)
Feb 15, 2018 24.65 24.72 24.47 24.55 40,138 +0.05(+0.20%)
Feb 14, 2018 23.89 24.53 23.89 24.50 194,387 +0.22(+0.91%)
Feb 13, 2018 24.38 24.28 61,292 -0.63(-2.53%)
Feb 12, 2018 24.66 25.01 24.66 24.91 94,098 +0.49(+2.01%)
Feb 09, 2018 24.59 24.63 23.55 24.42 136,270 +0.16(+0.66%)
Feb 08, 2018 25.09 25.15 24.26 24.26 188,821 -1.15(-4.53%)
Feb 07, 2018 25.77 25.41 25.41 85,765 -0.29(-1.13%)
Feb 06, 2018 25.20 25.80 25.13 25.70 91,207 +0.45(+1.78%)
Feb 05, 2018 26.06 26.10 25.25 25.25 77,127 -1.19(-4.50%)
Feb 02, 2018 26.75 26.77 26.44 26.44 50,031 -0.37(-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.