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 29, 2018 23.57 23.59 23.47 23.54 4,296 +0.07(+0.32%)
Jun 28, 2018 23.46 23.52 23.31 23.46 2,839 -0.11(-0.47%)
Jun 27, 2018 23.71 23.77 23.57 23.57 724 -0.18(-0.76%)
Jun 26, 2018 23.64 23.75 23.63 23.75 1,114 +0.48(+2.06%)
Jun 25, 2018 23.47 23.47 23.24 23.27 17,862 -0.82(-3.40%)
Jun 22, 2018 24.10 24.10 24.09 24.09 273 +0.20(+0.86%)
Jun 21, 2018 23.94 23.95 23.86 23.89 4,398 -0.54(-2.23%)
Jun 19, 2018 24.43 24.43 24.43 3 -0.37(-1.49%)
Jun 18, 2018 24.70 24.80 24.70 24.80 1,511 -0.31(-1.23%)
Jun 15, 2018 25.36 25.02 25.11 1,127 -0.25(-1.01%)
Jun 14, 2018 25.36 25.44 25.36 25.36 90,411 +0.14(+0.57%)
Jun 13, 2018 25.22 25.22 25.22 25.22 305 +0.12(+0.48%)
Jun 12, 2018 25.15 25.15 25.10 25.10 4,418 -0.20(-0.81%)
Jun 11, 2018 25.23 25.34 25.23 25.30 1,793 +0.16(+0.62%)
Jun 08, 2018 25.12 25.15 25.12 25.15 1,340 +0.07(+0.28%)
Jun 07, 2018 25.23 25.25 25.08 25.08 11,283 -0.24(-0.95%)
Jun 06, 2018 25.20 25.32 25.20 25.32 13,289 +0.15(+0.60%)
Jun 05, 2018 25.17 25.20 25.14 25.17 1,077 -0.19(-0.76%)
Jun 04, 2018 25.44 25.44 25.34 25.36 5,738 +0.41(+1.66%)
Jun 01, 2018 24.92 24.98 24.92 24.95 10,947 +0.51(+2.09%)
May 31, 2018 24.37 24.44 24.37 24.44 814 -0.26(-1.05%)
May 30, 2018 24.58 24.76 24.57 24.70 26,460 +0.20(+0.82%)
May 29, 2018 24.66 24.72 24.42 24.50 22,873 -0.50(-2.00%)
May 25, 2018 25.00 25.00 25.00 0 -0.07(-0.28%)
May 24, 2018 25.16 25.16 24.78 25.07 35,463 -0.42(-1.65%)
May 23, 2018 25.37 25.49 25.37 25.49 3,293 -0.26(-1.01%)
May 22, 2018 25.75 25.75 25.73 25.75 3,004 -0.16(-0.62%)
May 21, 2018 25.90 25.91 25.89 25.91 1,548 -0.25(-0.96%)
May 18, 2018 26.21 26.21 26.16 26.16 1,115 +0.00(+0.00%)
May 17, 2018 26.13 26.16 26.11 26.16 3,187 +0.17(+0.65%)
May 16, 2018 25.93 26.00 25.93 25.99 594 +0.16(+0.62%)
May 15, 2018 25.82 25.87 25.81 25.83 15,291 +0.01(+0.04%)
May 14, 2018 25.83 25.83 25.79 25.82 2,756 +0.14(+0.55%)
May 11, 2018 25.63 25.70 25.63 25.68 2,954 +0.07(+0.27%)
May 10, 2018 25.61 25.66 25.60 25.61 1,497 +0.07(+0.27%)
May 09, 2018 25.48 25.54 25.48 25.54 1,059 +0.11(+0.43%)
May 08, 2018 25.37 25.44 25.37 25.43 2,762 +0.15(+0.59%)
May 07, 2018 25.30 25.33 25.27 25.28 7,481 -0.06(-0.26%)
May 04, 2018 25.09 25.41 25.09 25.34 10,015 +0.20(+0.78%)
May 03, 2018 25.17 25.22 24.90 25.15 196,082 -0.17(-0.67%)
May 02, 2018 25.34 25.40 25.32 25.32 1,923 -0.07(-0.28%)
May 01, 2018 25.27 25.39 25.26 25.39 4,754 -0.07(-0.27%)
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%)
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.