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 (%)
Jun 30, 2014 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
Jun 26, 2014 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
Jun 25, 2014 25.90 26.01 25.83 26.01 30,900 -0.24(-0.91%)
Jun 24, 2014 26.37 26.38 26.25 26.25 1,600 +0.25(+0.96%)
Jun 23, 2014 26.02 26.02 25.94 26.00 29,580 -0.39(-1.48%)
Jun 20, 2014 26.54 26.54 26.36 26.39 10,686 -0.02(-0.08%)
Jun 19, 2014 26.35 26.42 26.34 26.41 12,667 +0.59(+2.29%)
Jun 18, 2014 25.79 25.82 25.78 25.82 4,936 +0.34(+1.34%)
Jun 17, 2014 25.51 25.54 25.48 25.48 3,619 -0.01(-0.04%)
Jun 16, 2014 25.50 25.53 25.49 25.49 2,950 -0.05(-0.20%)
Jun 13, 2014 25.56 25.56 25.53 25.54 3,044 +0.31(+1.23%)
Jun 12, 2014 25.23 25.23 25.23 25.23 12 +0.00(+0.00%)
Jun 11, 2014 25.25 25.28 25.22 25.23 6,440 +0.14(+0.56%)
Jun 10, 2014 25.04 25.09 25.09 25.09 7,759 -0.29(-1.14%)
Jun 06, 2014 25.42 25.42 25.38 25.38 3,880 +0.26(+1.04%)
Jun 05, 2014 25.05 25.12 25.04 25.12 14,854 -0.16(-0.63%)
Jun 04, 2014 25.09 25.29 25.09 25.28 9,074 +0.28(+1.12%)
Jun 03, 2014 24.98 25.00 24.86 25.00 23,594 +0.11(+0.44%)
Jun 02, 2014 24.86 24.89 24.86 24.89 360 +0.38(+1.57%)
May 30, 2014 24.50 24.51 24.49 24.51 1,459 +0.17(+0.68%)
May 29, 2014 24.34 24.34 24.34 24.34 244 +0.22(+0.91%)
May 28, 2014 24.21 24.21 24.12 24.12 5,392 -0.03(-0.12%)
May 27, 2014 24.30 24.30 24.14 24.15 9,420 +0.00(+0.00%)
May 23, 2014 23.95 24.15 24.15 24.15 19,900 +0.44(+1.86%)
May 22, 2014 23.70 23.73 23.70 23.71 500 +0.53(+2.29%)
May 20, 2014 23.18 23.18 23.18 23.18 0 -0.28(-1.19%)
May 19, 2014 23.20 23.46 23.20 23.46 5,652 -0.55(-2.29%)
May 14, 2014 24.01 24.01 24.01 24.01 0 -0.32(-1.32%)
May 13, 2014 24.18 24.34 24.11 24.33 31,950 +0.56(+2.36%)
May 12, 2014 23.68 23.81 23.65 23.77 127,900 +0.20(+0.85%)
May 09, 2014 23.63 23.63 23.48 23.57 66,300 +0.10(+0.43%)
May 08, 2014 23.48 23.48 23.46 23.47 1,710 +0.09(+0.38%)
May 07, 2014 23.37 23.41 23.36 23.38 1,800 -0.24(-1.02%)
May 06, 2014 23.70 23.70 23.59 23.62 14,200 -0.09(-0.38%)
May 05, 2014 23.73 23.90 23.69 23.71 175,300 -0.15(-0.63%)
May 02, 2014 24.27 24.27 23.83 23.86 230,675 -0.02(-0.08%)
May 01, 2014 23.90 23.97 23.87 23.88 168,424 +0.59(+2.53%)
Apr 30, 2014 23.34 23.36 23.23 23.29 26,100 -0.32(-1.36%)
Apr 29, 2014 23.63 23.64 23.53 23.61 14,700 +0.06(+0.25%)
Apr 28, 2014 23.46 23.57 23.36 23.55 33,580 +0.18(+0.77%)
Apr 25, 2014 23.45 23.45 23.35 23.37 103,100 -0.10(-0.43%)
Apr 24, 2014 23.34 23.47 23.34 23.47 2,200 -0.17(-0.72%)
Apr 17, 2014 23.64 23.64 23.64 23.64 0 +0.00(+0.00%)
Apr 16, 2014 23.62 23.64 23.62 23.64 800 +0.14(+0.60%)
Apr 11, 2014 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Apr 09, 2014 23.50 23.50 23.50 23.50 100 -0.12(-0.51%)
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.