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 (%)
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.