Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

110.75 +0.12 (+0.11%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 33.35 33.44 33.32 33.36 4,559,182 +0.14(+0.42%)
Nov 27, 2013 33.07 33.24 33.03 33.22 6,841,093 +0.39(+1.19%)
Nov 26, 2013 32.84 32.88 32.77 32.83 5,158,282 -0.13(-0.40%)
Nov 25, 2013 33.16 33.17 32.91 32.96 8,142,320 -0.27(-0.82%)
Nov 22, 2013 33.04 33.24 32.99 33.23 9,116,638 +0.02(+0.06%)
Nov 21, 2013 33.15 33.26 33.11 33.21 8,974,088 +0.50(+1.54%)
Nov 20, 2013 32.72 32.91 32.64 32.71 7,757,897 -0.05(-0.14%)
Nov 19, 2013 32.68 32.89 32.56 32.75 6,634,424 -0.04(-0.12%)
Nov 18, 2013 32.86 33.03 32.66 32.79 6,708,624 -0.19(-0.56%)
Nov 15, 2013 32.93 33.05 32.89 32.98 10,686,045 +0.44(+1.34%)
Nov 14, 2013 32.51 32.62 32.43 32.54 11,587,117 +0.66(+2.08%)
Nov 12, 2013 31.82 31.89 31.70 31.88 10,150,560 +0.44(+1.39%)
Nov 11, 2013 31.40 31.53 31.33 31.44 3,248,965 +0.02(+0.06%)
Nov 08, 2013 31.04 31.43 31.02 31.42 6,306,051 +0.71(+2.31%)
Nov 07, 2013 31.49 31.51 30.49 30.71 12,509,284 -0.78(-2.46%)
Nov 06, 2013 31.45 31.53 31.43 31.49 10,323,342 +0.41(+1.32%)
Nov 05, 2013 31.10 31.19 31.00 31.08 8,714,677 -0.40(-1.28%)
Nov 04, 2013 31.39 31.50 31.28 31.48 4,555,942 +0.01(+0.04%)
Nov 01, 2013 31.32 31.47 31.26 31.47 5,638,274 -0.18(-0.57%)
Oct 31, 2013 31.61 31.80 31.55 31.65 6,177,440 -0.25(-0.79%)
Oct 30, 2013 31.83 31.93 31.66 31.90 7,910,841 +0.14(+0.44%)
Oct 29, 2013 31.56 31.77 31.52 31.76 5,101,057 +0.37(+1.18%)
Oct 28, 2013 31.51 31.53 31.36 31.39 8,001,543 +0.19(+0.62%)
Oct 25, 2013 31.28 31.30 31.03 31.20 11,833,674 -0.31(-0.99%)
Oct 24, 2013 31.51 31.65 31.44 31.51 7,444,710 +0.25(+0.78%)
Oct 23, 2013 31.33 31.33 31.11 31.26 9,839,429 -0.88(-2.74%)
Oct 22, 2013 32.16 32.28 32.09 32.14 7,623,820 +0.08(+0.25%)
Oct 21, 2013 32.02 32.08 31.97 32.06 5,385,234 +0.11(+0.33%)
Oct 18, 2013 31.92 32.02 31.85 31.96 7,255,452 +0.00(+0.00%)
Oct 17, 2013 31.77 32.00 31.73 31.96 6,362,902 -0.10(-0.31%)
Oct 16, 2013 31.72 32.07 31.67 32.06 5,258,630 +0.46(+1.47%)
Oct 15, 2013 31.71 31.87 31.45 31.59 7,159,099 -0.43(-1.35%)
Oct 14, 2013 31.59 32.15 31.53 32.02 4,404,153 +0.06(+0.19%)
Oct 11, 2013 31.62 31.97 31.62 31.97 8,168,089 +0.20(+0.63%)
Oct 10, 2013 31.52 31.85 31.50 31.77 12,264,477 +0.79(+2.55%)
Oct 09, 2013 30.86 31.05 30.57 30.98 9,376,231 +0.93(+3.11%)
Oct 08, 2013 30.35 30.35 30.04 30.04 6,745,009 -0.13(-0.42%)
Oct 07, 2013 30.17 30.43 30.10 30.17 7,730,381 -0.81(-2.61%)
Oct 04, 2013 30.57 31.01 30.50 30.98 5,905,841 +0.21(+0.69%)
Oct 03, 2013 30.98 31.03 30.53 30.77 6,860,475 -0.34(-1.09%)
Oct 02, 2013 30.96 31.13 30.70 31.10 9,278,538 -0.34(-1.10%)
Oct 01, 2013 31.37 31.70 31.30 31.45 15,220,410 -0.52(-1.64%)
Sep 27, 2013 32.01 32.10 31.83 31.97 9,128,117 -0.55(-1.69%)
Sep 26, 2013 32.31 32.55 32.31 32.52 8,330,876 +0.62(+1.93%)
Sep 25, 2013 31.96 32.06 31.88 31.91 5,873,440 -0.19(-0.60%)
Sep 24, 2013 32.07 32.26 31.97 32.10 4,439,068 +0.10(+0.31%)
Sep 23, 2013 32.04 32.10 31.81 32.00 5,083,980 -0.12(-0.37%)
Sep 20, 2013 32.30 32.36 32.08 32.12 7,259,702 -0.25(-0.76%)
Sep 19, 2013 32.40 32.52 32.19 32.36 13,497,479 +0.25(+0.78%)
Sep 18, 2013 31.63 32.18 31.53 32.11 9,494,271 +0.52(+1.66%)
Sep 17, 2013 31.32 31.60 31.31 31.59 4,669,251 +0.06(+0.19%)
Sep 16, 2013 31.45 31.66 31.41 31.53 8,778,796 +0.28(+0.89%)
Sep 13, 2013 31.24 31.30 31.11 31.25 5,706,844 +0.15(+0.49%)
Sep 12, 2013 31.20 31.21 30.85 31.10 8,636,778 -0.30(-0.97%)
Sep 11, 2013 31.26 31.46 31.18 31.40 5,879,025 -0.35(-1.11%)
Sep 10, 2013 31.67 31.80 31.60 31.75 6,343,775 +0.38(+1.20%)
Sep 09, 2013 31.00 31.38 30.98 31.38 7,683,801 +0.88(+2.87%)
Sep 06, 2013 30.42 30.67 30.09 30.50 4,620,835 -0.21(-0.67%)
Sep 05, 2013 30.48 30.75 30.44 30.71 3,327,701 +0.11(+0.37%)
Sep 04, 2013 30.33 30.75 30.27 30.59 5,820,417 +0.44(+1.45%)
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.