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 (%)
Sep 30, 2014 26.15 26.23 26.15 26.21 1,736 -0.13(-0.49%)
Sep 29, 2014 26.30 26.35 26.27 26.34 4,724 -0.23(-0.87%)
Sep 26, 2014 26.51 26.61 26.51 26.57 666 +0.27(+1.03%)
Sep 25, 2014 26.58 26.58 26.27 26.30 4,927 -0.05(-0.19%)
Sep 24, 2014 26.35 26.35 26.35 26.35 100 +0.07(+0.27%)
Sep 23, 2014 26.29 26.33 26.22 26.28 7,000 -0.05(-0.19%)
Sep 22, 2014 26.44 26.44 26.33 26.33 2,400 +0.08(+0.32%)
Sep 19, 2014 26.26 26.26 26.19 26.25 8,010 +0.10(+0.36%)
Sep 18, 2014 26.11 26.15 26.11 26.15 1,600 +0.59(+2.31%)
Sep 17, 2014 25.60 25.60 25.56 25.56 23,331 -0.31(-1.20%)
Sep 16, 2014 25.81 25.88 25.79 25.87 20,724 -0.18(-0.70%)
Sep 12, 2014 26.11 26.05 26.05 26.05 1,500 +0.09(+0.36%)
Sep 11, 2014 26.12 26.12 25.96 25.96 4,454 -0.03(-0.12%)
Sep 10, 2014 26.00 25.64 25.64 25.99 1,201 +0.35(+1.37%)
Sep 09, 2014 25.63 25.64 25.63 25.64 1,500 -0.13(-0.50%)
Sep 08, 2014 25.75 25.80 25.75 25.77 1,725 +0.40(+1.58%)
Sep 05, 2014 25.42 25.73 25.37 25.37 1,584 -0.36(-1.40%)
Sep 04, 2014 25.71 25.73 25.72 25.73 2,045 +0.01(+0.04%)
Sep 03, 2014 25.77 25.77 25.72 25.72 2,778 +0.07(+0.27%)
Sep 02, 2014 25.65 25.65 25.64 25.65 27,924 +0.60(+2.39%)
Aug 28, 2014 25.05 25.05 25.05 25.05 2,000 -0.16(-0.63%)
Aug 26, 2014 25.22 25.21 25.21 25.21 1,200 +0.18(+0.72%)
Aug 20, 2014 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Aug 19, 2014 25.03 25.03 25.03 25.03 37 +0.00(+0.00%)
Aug 15, 2014 25.00 25.03 25.03 25.03 1,400 +0.07(+0.28%)
Aug 13, 2014 24.92 24.96 24.96 24.96 800 +0.46(+1.88%)
Aug 12, 2014 24.62 24.62 24.50 24.50 25,601 -0.14(-0.57%)
Aug 11, 2014 24.61 24.64 24.61 24.64 824 +0.57(+2.37%)
Aug 08, 2014 23.98 24.10 23.98 24.07 1,388 -0.39(-1.59%)
Aug 07, 2014 24.46 24.46 24.46 24.46 2,510 +0.19(+0.78%)
Aug 06, 2014 24.38 24.44 24.27 24.27 10,872 -0.49(-1.98%)
Aug 05, 2014 24.82 24.82 24.76 24.76 812 -0.34(-1.35%)
Aug 04, 2014 25.14 25.14 25.10 25.10 1,840 -0.25(-0.99%)
Aug 01, 2014 25.42 25.43 25.35 25.35 4,900 -0.18(-0.71%)
Jul 31, 2014 25.52 25.53 25.52 25.53 1,000 +0.04(+0.16%)
Jul 29, 2014 25.48 25.49 25.49 25.49 6,600 +0.34(+1.34%)
Jul 25, 2014 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jul 24, 2014 25.15 25.15 25.15 25.15 48 +0.00(+0.00%)
Jul 23, 2014 25.15 25.15 25.15 25.15 376 -0.16(-0.62%)
Jul 22, 2014 25.31 25.31 25.31 25.31 700 +0.07(+0.28%)
Jul 18, 2014 25.23 25.24 25.24 25.24 6,400 -0.07(-0.27%)
Jul 17, 2014 25.38 25.38 25.31 25.31 2,717 -0.22(-0.87%)
Jul 16, 2014 25.46 25.54 25.46 25.53 6,458 -0.04(-0.16%)
Jul 15, 2014 25.57 25.57 25.57 25.57 574 +0.20(+0.79%)
Jul 14, 2014 25.48 25.48 25.36 25.37 7,334 +0.19(+0.75%)
Jul 11, 2014 25.15 25.18 25.15 25.18 1,085 +0.05(+0.20%)
Jul 10, 2014 25.05 25.13 25.05 25.13 796 -0.64(-2.48%)
Jul 09, 2014 25.81 25.81 25.77 25.77 3,900 -0.02(-0.08%)
Jul 08, 2014 25.88 25.88 25.79 25.79 17,390 -0.37(-1.41%)
Jul 07, 2014 26.10 26.20 26.10 26.16 39,112 -0.15(-0.57%)
Jul 03, 2014 26.30 26.31 26.31 26.31 8,600 -0.09(-0.34%)
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.