DXJF - WisdomTree Japan Hedged Financials Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 201920.9020.9020.9020.9020.90-
Mar 26, 201920.9020.9020.9020.9020.90-
Mar 25, 201920.9020.9020.9020.9020.90-
Mar 22, 201920.9020.9020.9020.9020.90-
Mar 21, 201920.9020.9020.9020.9020.90-
Mar 20, 201920.9020.9020.9020.9020.90-
Mar 19, 201920.9020.9020.9020.9020.90-
Mar 18, 201920.9020.9020.9020.9020.90-
Mar 15, 201920.9020.9020.9020.9020.90-
Mar 14, 201920.8720.9520.8620.9020.905,798
Mar 13, 201920.9821.0320.9820.9920.992,902
Mar 12, 201921.0021.0420.9820.9820.9837,400
Mar 11, 201920.7820.9220.7520.9020.908,049
Mar 08, 201920.5920.7420.5220.7420.743,877
Mar 07, 201921.1721.2021.0321.0521.0515,096
Mar 06, 201921.4921.4921.3821.4221.4213,483
Mar 05, 201921.5521.6621.5321.6221.624,647
Mar 04, 201921.4521.4921.4521.4921.491,111
Mar 01, 201921.5621.6921.5521.6921.691,134
Feb 28, 201921.5121.5121.5121.5121.51119
Feb 27, 201921.5121.5121.5121.5121.51182
Feb 26, 201921.6021.6021.6021.6021.6077
Feb 25, 201921.6921.7421.6921.6921.692,250
Feb 22, 201921.5021.5021.4921.5021.50246
Feb 21, 201921.6521.6521.6221.6221.62200
Feb 20, 201921.7521.7821.7321.7321.733,484
Feb 19, 201921.7321.7621.6721.7321.734,774
Feb 15, 201921.4321.4921.4321.4921.49352
Feb 14, 201921.1621.2421.1221.1721.1729,840
Feb 13, 201921.3621.3621.3621.3621.3613
Feb 12, 201921.2521.3221.2121.2421.2421,627
Feb 11, 201920.7220.7720.6320.7720.7720,403
Feb 08, 201920.5520.6020.4920.6020.604,137
Feb 07, 201920.9020.9020.7520.8220.822,603
Feb 06, 201921.1721.2121.1721.2121.212,525
Feb 05, 201921.4421.4621.4421.4621.46965
Feb 04, 201921.3621.4021.3621.4021.402,252
Feb 01, 201921.1321.1521.1221.1221.12400
Jan 31, 201921.2321.3621.2321.3621.363,595
Jan 30, 201921.4421.4421.4121.4121.41510
Jan 29, 201921.3821.3821.3821.3821.381
Jan 28, 201921.4021.4021.4021.4021.402
Jan 25, 201921.6321.6321.6321.6321.6347
Jan 24, 201921.4921.5021.4921.5021.50134
Jan 23, 201921.1821.2521.1821.2521.25203
Jan 22, 201921.4121.4121.2621.2621.26680
Jan 18, 201921.6321.7821.6321.7821.78321
Jan 17, 201921.0921.4021.0921.4021.40390
Jan 16, 201921.1421.1821.1421.1821.18325
Jan 15, 201921.1021.1021.1021.1021.10208
Jan 14, 201920.8520.8620.7720.7720.772,662
Jan 11, 201920.8320.9020.8220.9020.901,600
Jan 10, 201921.0321.1621.0321.1621.161,134
Jan 09, 201920.8420.9020.8320.8420.8417,700
Jan 08, 201921.0421.0421.0421.0421.045
Jan 07, 201920.7420.9320.7420.9120.914,583
Jan 04, 201920.6520.9220.6520.8620.865,643
Jan 03, 201919.9419.9819.7519.8419.845,999
Jan 02, 201920.1220.3020.1020.2520.2514,794
Dec 31, 201820.4020.4220.1920.1920.1928,800
Dec 28, 201820.3620.4320.2620.3120.319,035
Dec 27, 201819.9520.3519.8820.3520.354,436
Dec 26, 201819.9820.2819.8120.2820.282,302
Dec 24, 201819.6719.6719.5819.5819.587,499
Dec 24, 20180.092 Dividend
Dec 21, 201820.2020.2220.0720.0719.986,563
Dec 20, 201820.9920.9920.5920.8220.7274,762
Dec 19, 201821.5221.6021.2921.2921.19496
Dec 18, 201821.6621.6621.6321.6321.532,296
Dec 17, 201821.7821.7821.4721.5221.4235,465
Dec 14, 201821.9721.9721.8721.8721.771,036
Dec 13, 201822.2222.2222.1222.1722.071,992
Dec 12, 201822.2022.2322.1222.1222.026,438
Dec 11, 201822.1022.1621.9422.0021.8963,533
Dec 10, 201822.1022.1822.0022.1822.0731,014
Dec 07, 201822.3622.4222.0722.1322.0287,366
Dec 06, 201822.2022.3321.9322.3322.2318,249
Dec 04, 201823.1423.1622.6822.6822.5814,690
Dec 03, 201823.8123.8123.7823.7823.671,300
Nov 30, 201823.5423.5423.5423.5423.43104
Nov 29, 201823.4823.5723.3923.4823.3742,245
Nov 28, 201823.4823.6623.4823.6023.50155,637
Nov 27, 201823.5823.6023.5223.5223.424,602
Nov 26, 201823.3723.3923.3323.3923.286,945
Nov 23, 201823.1223.1223.1223.1223.01108
Nov 21, 201823.3023.3723.3023.3123.212,581
Nov 20, 201823.1123.1123.0423.0422.93766
Nov 19, 201823.4123.4123.0923.1323.0225,073
Nov 16, 201823.6123.6123.6123.6123.50-
Nov 15, 201823.4323.6123.4123.6123.5010,989
Nov 14, 201824.0324.1223.7223.7823.67188,226
Nov 13, 201824.0324.0523.8623.8923.7825,833
Nov 12, 201824.4924.4924.4924.4924.38-
Nov 09, 201824.3924.4924.3924.4924.381,678
Nov 08, 201824.5924.5924.5924.5924.48982
Nov 07, 201824.4924.5724.4924.5724.46610
Nov 06, 201824.5024.5024.4124.4124.302,013
Nov 05, 201824.1124.1824.1024.1023.991,260
Nov 02, 201824.1024.1023.9323.9323.82586
Nov 01, 201824.0024.0023.8923.9923.881,111
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...