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 (%)
Feb 28, 2022 57.58 57.94 57.22 57.55 360,902 -0.75(-1.29%)
Feb 25, 2022 57.59 58.32 57.76 58.30 385,793 +1.47(+2.59%)
Feb 24, 2022 56.10 57.09 55.87 56.83 429,034 -0.54(-0.94%)
Feb 23, 2022 58.18 58.18 57.30 57.37 244,035 -0.57(-0.98%)
Feb 22, 2022 58.18 58.43 57.70 57.94 494,513 -0.73(-1.24%)
Feb 18, 2022 58.66 0 -0.07(-0.13%)
Feb 17, 2022 59.12 59.17 58.61 58.74 237,046 -0.79(-1.33%)
Feb 16, 2022 59.17 59.65 59.17 59.53 539,444 +0.03(+0.05%)
Feb 15, 2022 59.27 59.58 59.27 59.50 333,637 +0.46(+0.77%)
Feb 14, 2022 59.04 59.11 58.60 59.04 981,177 +0.15(+0.25%)
Feb 11, 2022 59.30 59.61 58.65 58.90 958,813 -0.58(-0.97%)
Feb 10, 2022 59.34 59.97 59.32 59.47 807,748 -0.57(-0.95%)
Feb 09, 2022 59.87 60.08 59.76 60.04 196,764 +0.54(+0.91%)
Feb 08, 2022 59.14 59.52 59.08 59.50 252,004 +0.58(+0.98%)
Feb 07, 2022 58.79 59.07 58.74 58.92 168,684 +0.27(+0.46%)
Feb 04, 2022 58.35 58.78 58.22 58.65 219,324 +0.57(+0.98%)
Feb 03, 2022 58.23 58.60 58.02 58.09 380,609 -0.59(-1.00%)
Feb 02, 2022 58.52 58.70 58.19 58.67 212,406 +0.75(+1.30%)
Feb 01, 2022 57.75 57.95 57.46 57.92 395,799 -0.07(-0.11%)
Jan 31, 2022 57.27 58.02 57.98 570,875 +0.90(+1.58%)
Jan 28, 2022 56.75 57.18 56.38 57.08 3,506,916 +0.04(+0.07%)
Jan 27, 2022 57.36 57.61 56.80 57.04 501,359 -0.29(-0.50%)
Jan 26, 2022 57.96 57.96 56.95 57.33 456,973 -0.37(-0.64%)
Jan 25, 2022 57.36 58.02 56.89 57.70 518,980 -0.15(-0.26%)
Jan 24, 2022 57.58 57.85 56.68 57.85 846,955 +0.27(+0.47%)
Jan 21, 2022 58.13 58.22 57.48 57.58 362,299 -0.50(-0.86%)
Jan 20, 2022 58.46 58.88 58.03 58.09 1,638,918 -0.40(-0.68%)
Jan 19, 2022 59.05 59.05 58.49 58.49 357,269 -1.00(-1.67%)
Jan 18, 2022 59.56 59.76 59.34 59.48 449,097 -0.84(-1.39%)
Jan 14, 2022 60.32 0 +0.13(+0.22%)
Jan 13, 2022 60.67 60.81 60.11 60.19 658,508 -0.28(-0.46%)
Jan 12, 2022 60.47 60.60 60.27 60.47 447,291 +0.43(+0.71%)
Jan 11, 2022 59.71 60.07 59.54 60.04 324,335 +0.66(+1.11%)
Jan 10, 2022 59.35 59.56 58.85 59.38 340,708 -0.12(-0.20%)
Jan 07, 2022 59.41 59.63 59.07 59.50 279,549 -0.32(-0.53%)
Jan 06, 2022 59.68 59.86 59.50 59.82 475,114 -0.07(-0.11%)
Jan 05, 2022 60.13 60.43 59.85 59.88 658,020 +0.00(+0.00%)
Jan 04, 2022 59.60 59.97 59.59 59.88 702,039 +1.47(+2.52%)
Jan 03, 2022 58.41 58.56 58.23 58.41 112,994 +0.23(+0.40%)
Dec 31, 2021 58.04 58.37 58.02 58.18 161,512 +0.07(+0.13%)
Dec 30, 2021 58.34 58.42 58.06 58.10 182,857 -0.14(-0.24%)
Dec 29, 2021 58.15 58.32 58.01 58.24 236,520 -0.12(-0.21%)
Dec 28, 2021 58.31 58.53 58.30 58.37 253,700 -0.06(-0.10%)
Dec 27, 2021 58.09 58.47 58.06 58.42 96,625 +0.33(+0.56%)
Dec 23, 2021 57.85 58.24 57.81 58.10 200,242 +0.43(+0.74%)
Dec 22, 2021 57.26 57.69 57.17 57.67 235,763 -0.01(-0.02%)
Dec 21, 2021 57.33 57.70 57.17 57.68 213,168 +0.57(+0.99%)
Dec 20, 2021 56.81 57.15 56.62 57.11 143,676 -0.44(-0.76%)
Dec 17, 2021 57.68 57.94 57.50 57.55 352,117 -0.65(-1.12%)
Dec 16, 2021 58.51 58.53 58.15 58.20 304,680 +0.05(+0.09%)
Dec 15, 2021 57.65 58.27 57.51 58.14 344,465 +1.02(+1.79%)
Dec 14, 2021 57.05 57.32 56.92 57.12 229,687 +0.27(+0.47%)
Dec 13, 2021 57.18 57.20 56.85 56.85 159,600 -0.62(-1.08%)
Dec 10, 2021 57.46 57.53 57.28 57.47 90,795 +0.11(+0.19%)
Dec 09, 2021 57.35 57.56 57.18 57.36 2,583,065 -0.56(-0.96%)
Dec 08, 2021 57.98 58.03 57.84 57.92 575,157 -0.12(-0.20%)
Dec 07, 2021 57.69 58.14 57.69 58.04 386,099 +1.49(+2.63%)
Dec 06, 2021 56.38 56.77 56.27 56.55 212,271 +0.48(+0.85%)
Dec 03, 2021 56.48 56.55 55.71 56.08 286,719 +0.24(+0.43%)
Dec 02, 2021 55.13 56.03 55.07 55.84 312,501 +1.26(+2.31%)
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.