Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

111.04 +0.41 (+0.37%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 36.82 36.94 36.52 36.80 24,804,202 +2.28(+6.60%)
Oct 30, 2014 34.06 34.73 34.06 34.52 6,918,216 +0.36(+1.04%)
Oct 29, 2014 34.05 34.21 33.91 34.17 5,001,074 +0.42(+1.24%)
Oct 28, 2014 33.58 33.77 33.54 33.75 3,639,622 +0.26(+0.78%)
Oct 27, 2014 33.40 33.61 33.61 33.49 3,513,946 -0.12(-0.37%)
Oct 24, 2014 33.46 33.64 33.28 33.61 5,326,878 +0.07(+0.20%)
Oct 23, 2014 33.36 33.77 33.36 33.54 7,638,739 +0.62(+1.87%)
Oct 22, 2014 33.18 33.32 32.86 32.93 5,071,155 +0.03(+0.10%)
Oct 21, 2014 32.66 32.94 32.56 32.90 6,402,055 +0.00(+0.00%)
Oct 20, 2014 32.74 33.02 32.73 32.90 7,691,518 +0.53(+1.65%)
Oct 17, 2014 31.98 32.41 31.94 32.36 10,818,170 +0.34(+1.05%)
Oct 16, 2014 31.45 32.17 31.37 32.03 18,057,850 -0.03(-0.09%)
Oct 15, 2014 32.51 32.15 31.50 32.05 17,602,912 -0.46(-1.41%)
Oct 14, 2014 32.70 32.79 32.40 32.51 13,693,067 +0.08(+0.25%)
Oct 13, 2014 32.91 33.00 32.40 32.43 10,513,081 -0.54(-1.64%)
Oct 10, 2014 33.28 33.48 32.96 32.97 9,930,134 -0.49(-1.47%)
Oct 09, 2014 33.89 33.91 33.37 33.46 12,109,091 -1.01(-2.92%)
Oct 08, 2014 34.02 34.54 33.97 34.47 7,135,601 +0.33(+0.96%)
Oct 07, 2014 34.46 34.60 34.13 34.14 7,177,236 -0.56(-1.62%)
Oct 06, 2014 34.95 35.04 34.63 34.70 5,021,231 -0.29(-0.82%)
Oct 03, 2014 34.76 35.06 34.71 34.99 8,474,667 +0.82(+2.40%)
Oct 02, 2014 34.23 34.36 33.74 34.17 18,932,288 -0.78(-2.23%)
Oct 01, 2014 35.39 35.43 34.92 34.95 12,099,073 -0.83(-2.31%)
Sep 30, 2014 35.73 35.79 35.58 35.77 6,228,079 -0.10(-0.29%)
Sep 29, 2014 35.81 35.99 35.68 35.88 6,767,693 -0.27(-0.76%)
Sep 26, 2014 36.00 36.27 36.00 36.15 6,259,558 +0.49(+1.36%)
Sep 25, 2014 36.16 36.18 35.60 35.66 9,607,523 -0.34(-0.95%)
Sep 24, 2014 35.78 36.03 35.76 36.01 4,693,575 +0.31(+0.86%)
Sep 23, 2014 35.63 35.81 35.62 35.70 7,030,519 -0.10(-0.27%)
Sep 22, 2014 35.87 35.91 35.73 35.79 5,981,025 +0.08(+0.21%)
Sep 19, 2014 35.67 35.75 35.64 35.72 5,442,038 +0.10(+0.27%)
Sep 18, 2014 35.49 35.64 35.49 35.62 6,856,458 +0.38(+1.07%)
Sep 17, 2014 35.00 35.32 34.96 35.25 5,085,911 +0.00(+0.00%)
Sep 16, 2014 35.03 35.26 35.01 35.25 4,935,184 +0.18(+0.53%)
Sep 15, 2014 35.11 35.12 34.93 35.06 2,755,836 -0.09(-0.25%)
Sep 12, 2014 35.21 35.25 35.07 35.15 6,022,100 -0.05(-0.14%)
Sep 11, 2014 35.01 35.21 34.97 35.20 5,415,498 -0.08(-0.21%)
Sep 10, 2014 35.07 35.28 35.01 35.27 6,470,195 +0.68(+1.96%)
Sep 09, 2014 34.76 34.79 34.58 34.60 3,498,720 -0.31(-0.88%)
Sep 08, 2014 34.65 34.91 34.63 34.91 4,394,100 +0.31(+0.89%)
Sep 05, 2014 34.48 34.61 34.34 34.60 4,927,790 -0.19(-0.55%)
Sep 04, 2014 34.73 34.89 34.71 34.79 4,572,774 +0.06(+0.18%)
Sep 03, 2014 34.83 34.86 34.71 34.73 3,875,144 -0.01(-0.04%)
Sep 02, 2014 34.78 34.84 34.69 34.74 8,788,948 +0.64(+1.86%)
Aug 29, 2014 34.12 34.11 34.11 34.11 2,702,013 +0.02(+0.06%)
Aug 28, 2014 34.04 34.15 34.03 34.08 4,601,463 -0.14(-0.40%)
Aug 27, 2014 34.25 34.26 34.17 34.22 2,425,053 -0.16(-0.48%)
Aug 26, 2014 34.26 34.45 34.25 34.39 3,336,293 -0.05(-0.14%)
Aug 25, 2014 34.42 34.48 34.40 34.43 2,180,810 +0.07(+0.20%)
Aug 22, 2014 34.30 34.39 34.24 34.37 2,970,155 -0.16(-0.46%)
Aug 21, 2014 34.43 34.58 34.40 34.52 5,769,361 +0.20(+0.58%)
Aug 20, 2014 34.09 34.37 34.06 34.32 3,716,172 +0.08(+0.24%)
Aug 19, 2014 34.13 34.26 34.11 34.24 5,669,888 +0.10(+0.30%)
Aug 18, 2014 33.98 34.18 33.98 34.14 5,468,969 +0.29(+0.87%)
Aug 15, 2014 34.04 34.07 33.67 33.85 5,780,570 -0.04(-0.12%)
Aug 14, 2014 33.82 33.91 33.78 33.89 2,340,091 +0.04(+0.12%)
Aug 13, 2014 33.83 33.94 33.79 33.85 3,207,715 +0.31(+0.92%)
Aug 12, 2014 33.50 33.60 33.46 33.54 3,645,699 +0.04(+0.12%)
Aug 11, 2014 33.46 33.58 33.44 33.50 3,877,063 +0.20(+0.60%)
Aug 08, 2014 33.00 33.26 32.86 33.30 9,446,248 +0.15(+0.45%)
Aug 07, 2014 33.56 33.57 33.05 33.15 6,026,580 -0.21(-0.64%)
Aug 06, 2014 33.22 33.49 33.20 33.36 11,106,122 -0.27(-0.81%)
Aug 05, 2014 33.85 33.91 33.48 33.63 9,304,737 -0.49(-1.44%)
Aug 04, 2014 34.06 34.20 33.91 34.13 2,649,881 +0.08(+0.22%)
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.