Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

112.82 +1.18 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 25.18 25.39 25.03 25.03 164,854 -0.38(-1.48%)
Jan 28, 2010 25.58 25.62 25.21 25.41 50,225 -0.04(-0.16%)
Jan 27, 2010 25.55 25.58 25.40 25.45 25,477 -0.36(-1.40%)
Jan 26, 2010 25.71 25.97 25.71 25.81 16,492 -0.19(-0.72%)
Jan 25, 2010 26.09 26.14 25.89 26.00 81,815 +0.21(+0.83%)
Jan 22, 2010 26.07 26.17 25.78 25.78 18,507 -0.24(-0.94%)
Jan 21, 2010 26.13 26.13 25.89 26.03 14,631 +0.14(+0.53%)
Jan 20, 2010 25.83 25.95 25.72 25.89 19,945 -0.64(-2.41%)
Jan 19, 2010 26.61 26.62 26.42 26.53 6,607 +0.04(+0.14%)
Jan 15, 2010 26.46 26.49 26.49 26.49 8,133 -0.08(-0.28%)
Jan 14, 2010 26.36 26.62 26.36 26.57 30,236 +0.33(+1.27%)
Jan 13, 2010 26.06 26.40 26.05 26.24 79,408 +0.17(+0.65%)
Jan 12, 2010 26.10 26.25 26.00 26.07 47,840 +0.17(+0.65%)
Jan 11, 2010 25.79 25.90 25.60 25.90 41,661 +0.29(+1.13%)
Jan 08, 2010 25.45 25.63 25.45 25.61 27,877 +0.26(+1.01%)
Jan 07, 2010 25.34 25.37 25.19 25.35 187,655 -0.15(-0.59%)
Jan 06, 2010 25.48 25.55 25.45 25.50 26,874 +0.08(+0.32%)
Jan 05, 2010 25.48 25.51 25.41 25.42 3,385 +0.22(+0.87%)
Jan 04, 2010 25.19 25.21 25.02 25.20 3,808 +0.54(+2.19%)
Dec 31, 2009 24.83 24.66 24.66 24.66 3,030 -0.25(-1.01%)
Dec 30, 2009 24.81 24.91 24.77 24.91 4,744 -0.26(-1.02%)
Dec 29, 2009 25.18 25.21 25.12 25.17 5,434 +0.09(+0.37%)
Dec 28, 2009 25.13 25.20 25.05 25.08 7,104 +0.15(+0.61%)
Dec 23, 2009 24.93 24.93 24.93 24.93 0 +0.09(+0.38%)
Dec 22, 2009 24.72 24.83 24.62 24.83 20,069 +0.06(+0.25%)
Dec 21, 2009 24.86 24.86 24.77 24.77 677 -0.17(-0.69%)
Dec 18, 2009 24.93 24.99 24.89 24.94 2,033 +0.03(+0.12%)
Dec 17, 2009 25.02 25.05 24.91 24.91 23,245 -0.33(-1.32%)
Dec 16, 2009 25.26 25.40 25.25 25.25 31,566 +0.29(+1.16%)
Dec 15, 2009 24.90 24.96 24.89 24.96 1,722 -0.13(-0.50%)
Dec 14, 2009 25.34 25.34 25.08 25.08 1,156 +0.05(+0.19%)
Dec 11, 2009 25.06 25.06 25.04 25.04 1,663 -0.09(-0.36%)
Dec 10, 2009 25.13 25.13 25.13 25.13 438 -0.02(-0.07%)
Dec 08, 2009 25.14 25.14 25.14 25.14 0 +0.20(+0.81%)
Dec 07, 2009 24.99 25.18 24.93 24.94 6,364 -0.52(-2.05%)
Dec 04, 2009 25.40 25.46 25.40 25.46 4,669 +0.18(+0.69%)
Dec 03, 2009 25.15 25.39 25.15 25.29 9,254 +0.42(+1.69%)
Dec 02, 2009 24.94 24.94 24.87 24.87 3,428 -0.08(-0.30%)
Dec 01, 2009 24.68 24.98 24.68 24.94 3,889 +0.70(+2.90%)
Nov 30, 2009 24.09 24.26 24.09 24.24 6,790 +0.43(+1.82%)
Nov 27, 2009 23.81 23.93 23.67 23.81 9,136 -0.16(-0.65%)
Nov 25, 2009 23.97 23.97 23.97 23.97 159 +0.52(+2.20%)
Nov 24, 2009 23.73 23.73 23.45 23.45 1,591 -0.42(-1.76%)
Nov 23, 2009 23.89 23.90 23.74 23.87 1,532 +0.31(+1.33%)
Nov 20, 2009 23.52 23.67 23.52 23.56 703 +0.14(+0.59%)
Nov 19, 2009 23.58 23.58 23.35 23.42 988 -0.55(-2.28%)
Nov 18, 2009 24.14 24.14 23.97 23.97 1,044 -0.34(-1.39%)
Nov 17, 2009 24.20 24.30 23.98 24.30 5,586 -0.18(-0.72%)
Nov 16, 2009 24.27 24.48 24.27 24.48 2,631 +0.28(+1.17%)
Nov 13, 2009 23.98 24.20 23.98 24.20 3,787 +0.37(+1.55%)
Nov 12, 2009 23.92 24.02 23.78 23.83 45,895 -0.58(-2.37%)
Nov 11, 2009 24.41 24.41 24.41 24.41 486 +0.14(+0.57%)
Nov 10, 2009 24.41 24.41 24.27 24.27 996 -0.34(-1.40%)
Nov 09, 2009 24.52 24.61 24.46 24.61 1,837 +0.39(+1.60%)
Nov 06, 2009 24.20 24.43 24.20 24.22 3,468 -0.22(-0.90%)
Nov 05, 2009 24.35 24.51 24.35 24.44 4,305 +0.12(+0.49%)
Nov 03, 2009 24.32 24.32 24.32 24.32 0 +0.08(+0.31%)
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.