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 (%)
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%)
Aug 01, 2018 24.81 24.81 24.60 24.60 4,646 +0.28(+1.15%)
Jul 31, 2018 24.31 24.38 24.28 24.32 4,237 -0.46(-1.85%)
Jul 30, 2018 24.77 24.84 24.71 24.78 1,076 +0.18(+0.72%)
Jul 27, 2018 24.63 24.68 24.54 24.60 16,500 +0.05(+0.20%)
Jul 26, 2018 24.55 24.60 24.50 24.55 253,172 +0.17(+0.71%)
Jul 25, 2018 24.30 24.38 24.30 24.38 667 +0.08(+0.32%)
Jul 24, 2018 24.35 24.40 24.30 24.30 2,250 +0.09(+0.37%)
Jul 23, 2018 24.17 24.24 24.11 24.21 239,370 +0.78(+3.31%)
Jul 20, 2018 23.45 23.45 23.38 23.43 39,703 -0.12(-0.53%)
Jul 19, 2018 23.61 23.67 23.56 23.56 3,602 -0.03(-0.13%)
Jul 18, 2018 23.57 23.61 23.56 23.59 20,234 -0.08(-0.34%)
Jul 17, 2018 23.48 23.69 23.48 23.67 144,471 +0.42(+1.81%)
Jul 16, 2018 23.31 23.32 23.25 23.25 41,179 -0.06(-0.26%)
Jul 12, 2018 23.31 23.31 23.31 90 +0.10(+0.43%)
Jul 11, 2018 23.18 23.21 23.18 23.21 26,395 -0.21(-0.90%)
Jul 10, 2018 23.41 23.42 23.41 23.42 1,473 +0.08(+0.34%)
Jul 09, 2018 23.36 23.03 23.34 6,264 +0.31(+1.35%)
Jul 06, 2018 22.99 23.10 22.99 23.03 2,566 +0.05(+0.24%)
Jul 05, 2018 22.99 23.04 22.90 22.98 197,235 -0.24(-1.06%)
Jul 03, 2018 23.22 23.22 23.22 0 +0.00(+0.00%)
Jul 02, 2018 23.18 23.30 23.18 23.22 1,986 -0.32(-1.34%)
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%)
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.