Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

111.00 +0.37 (+0.33%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 39.56 39.85 39.52 39.82 9,436,415 +0.62(+1.59%)
Nov 29, 2016 39.25 39.37 39.14 39.20 7,970,204 +0.23(+0.58%)
Nov 28, 2016 39.05 39.14 38.90 38.97 7,623,673 +0.00(+0.00%)
Nov 25, 2016 38.90 39.00 38.85 38.97 4,950,994 -0.20(-0.52%)
Nov 23, 2016 39.17 39.17 39.17 0 +0.52(+1.34%)
Nov 22, 2016 38.56 38.69 38.50 38.65 5,767,608 +0.06(+0.17%)
Nov 21, 2016 38.40 38.61 38.35 38.59 7,300,620 +0.32(+0.82%)
Nov 18, 2016 38.14 38.32 38.07 38.27 5,570,155 -0.28(-0.73%)
Nov 17, 2016 38.07 38.56 38.01 38.56 8,625,233 +0.85(+2.25%)
Nov 16, 2016 37.93 38.07 37.70 37.71 7,030,652 -0.29(-0.77%)
Nov 15, 2016 37.68 38.05 37.66 38.00 8,211,734 +0.33(+0.88%)
Nov 14, 2016 37.25 37.67 37.25 37.67 11,143,914 +0.82(+2.22%)
Nov 11, 2016 36.61 36.87 36.61 36.85 5,593,579 +0.20(+0.55%)
Nov 10, 2016 36.57 36.82 36.23 36.65 10,084,343 +0.51(+1.41%)
Nov 09, 2016 35.34 36.29 35.31 36.14 13,457,377 -0.06(-0.18%)
Nov 08, 2016 35.99 36.37 35.94 36.20 8,977,302 +0.18(+0.49%)
Nov 07, 2016 35.89 36.02 35.86 36.02 4,597,556 +0.91(+2.61%)
Nov 04, 2016 35.12 35.31 35.08 35.11 4,455,503 -0.36(-1.00%)
Nov 03, 2016 35.68 35.71 35.41 35.47 3,657,623 -0.07(-0.20%)
Nov 02, 2016 35.68 35.78 35.42 35.54 5,625,828 -0.46(-1.28%)
Nov 01, 2016 36.48 36.52 35.87 36.00 9,040,464 -0.54(-1.48%)
Oct 31, 2016 36.58 36.67 36.53 36.54 4,210,383 +0.11(+0.31%)
Oct 28, 2016 36.47 36.63 36.29 36.43 6,100,622 -0.03(-0.09%)
Oct 27, 2016 36.31 36.53 36.28 36.46 6,490,018 +0.24(+0.67%)
Oct 26, 2016 36.06 36.28 36.06 36.22 3,979,371 +0.04(+0.11%)
Oct 25, 2016 36.28 36.36 36.14 36.18 5,371,469 -0.03(-0.09%)
Oct 24, 2016 36.14 36.22 36.11 36.21 3,674,671 +0.17(+0.47%)
Oct 21, 2016 35.72 36.07 35.71 36.04 4,301,657 +0.07(+0.20%)
Oct 20, 2016 35.76 36.04 35.76 35.97 7,251,254 +0.41(+1.16%)
Oct 19, 2016 35.56 35.61 35.48 35.55 1,940,710 -0.03(-0.09%)
Oct 18, 2016 35.68 35.72 35.59 35.59 3,494,651 +0.18(+0.50%)
Oct 17, 2016 35.51 35.56 35.38 35.41 2,798,932 -0.02(-0.05%)
Oct 14, 2016 35.54 35.59 35.37 35.42 3,349,997 +0.19(+0.53%)
Oct 13, 2016 35.10 35.27 34.98 35.24 4,735,325 -0.30(-0.84%)
Oct 12, 2016 35.40 35.62 35.35 35.54 2,568,333 +0.17(+0.48%)
Oct 11, 2016 35.58 35.62 35.21 35.37 6,984,916 -0.40(-1.11%)
Oct 10, 2016 35.63 35.85 35.63 35.76 4,363,933 +0.41(+1.17%)
Oct 07, 2016 35.40 35.44 35.27 35.35 3,328,916 -0.27(-0.75%)
Oct 06, 2016 35.56 35.63 35.51 35.62 4,182,130 -0.02(-0.05%)
Oct 05, 2016 35.38 35.70 35.38 35.63 7,803,201 +0.62(+1.78%)
Oct 04, 2016 35.13 35.27 34.96 35.01 4,121,097 +0.38(+1.10%)
Oct 03, 2016 34.53 34.66 34.49 34.63 2,952,482 -0.10(-0.28%)
Sep 30, 2016 34.51 34.83 34.51 34.73 3,987,295 +0.11(+0.33%)
Sep 29, 2016 34.93 35.02 34.48 34.62 2,907,469 -0.10(-0.28%)
Sep 28, 2016 34.59 34.71 34.47 34.71 1,793,014 +0.16(+0.47%)
Sep 27, 2016 34.40 34.59 34.35 34.55 3,749,507 +0.37(+1.09%)
Sep 26, 2016 34.21 34.23 34.09 34.18 4,839,564 -0.59(-1.70%)
Sep 23, 2016 34.80 34.85 34.74 34.77 6,648,045 -0.44(-1.24%)
Sep 22, 2016 35.26 35.33 35.16 35.21 8,922,770 +0.53(+1.52%)
Sep 21, 2016 34.75 34.80 34.44 34.68 10,186,985 +0.67(+1.97%)
Sep 20, 2016 34.08 34.15 34.01 34.01 8,898,726 +0.44(+1.30%)
Sep 19, 2016 33.68 33.76 33.52 33.57 2,942,775 -0.03(-0.10%)
Sep 16, 2016 33.63 33.71 33.59 33.60 3,868,879 -0.33(-0.98%)
Sep 15, 2016 33.73 33.98 33.73 33.94 5,168,092 +0.14(+0.41%)
Sep 14, 2016 34.05 34.09 33.72 33.80 6,106,151 -0.44(-1.27%)
Sep 13, 2016 34.38 34.43 34.03 34.24 6,496,366 -0.35(-1.01%)
Sep 12, 2016 34.24 34.62 34.23 34.58 4,551,103 -0.07(-0.21%)
Sep 09, 2016 35.00 35.07 34.64 34.66 4,307,295 -0.47(-1.33%)
Sep 08, 2016 34.82 35.14 34.78 35.12 9,776,693 +0.15(+0.42%)
Sep 07, 2016 34.98 35.10 34.94 34.98 8,897,763 -0.05(-0.14%)
Sep 06, 2016 35.29 35.36 34.96 35.03 6,572,282 -0.53(-1.48%)
Sep 02, 2016 35.36 35.55 35.55 35.55 5,224,076 +0.37(+1.06%)
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.