Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

110.94 +0.31 (+0.28%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 67.54 67.58 67.25 67.25 231,104 -0.48(-0.71%)
Feb 27, 2023 67.75 67.85 67.70 67.73 97,965 +0.61(+0.91%)
Feb 24, 2023 67.07 67.32 67.02 67.11 284,073 -0.22(-0.33%)
Feb 23, 2023 67.25 67.40 66.88 67.33 94,222 +0.38(+0.57%)
Feb 22, 2023 67.00 67.06 66.69 66.95 198,593 -0.27(-0.40%)
Feb 21, 2023 67.53 67.71 67.22 67.22 139,063 -0.19(-0.28%)
Feb 17, 2023 67.22 67.45 67.17 67.41 173,332 +0.40(+0.60%)
Feb 16, 2023 66.87 67.22 66.87 67.01 156,338 -0.21(-0.31%)
Feb 15, 2023 66.89 67.24 66.79 67.22 157,461 +0.20(+0.30%)
Feb 14, 2023 66.69 67.16 66.59 67.02 71,064 +0.09(+0.13%)
Feb 13, 2023 66.59 66.97 66.52 66.93 106,802 +0.51(+0.77%)
Feb 10, 2023 66.22 66.47 66.16 66.42 257,301 +0.51(+0.77%)
Feb 09, 2023 66.17 66.22 65.86 65.91 176,052 +0.35(+0.53%)
Feb 08, 2023 65.68 65.88 65.54 65.57 187,880 -0.55(-0.83%)
Feb 07, 2023 65.58 66.16 65.47 66.12 362,776 +0.28(+0.42%)
Feb 06, 2023 65.59 65.89 65.50 65.84 270,274 +0.34(+0.51%)
Feb 03, 2023 65.19 65.63 65.07 65.50 965,040 +0.47(+0.72%)
Feb 02, 2023 65.21 65.21 64.63 65.03 386,963 -0.53(-0.80%)
Feb 01, 2023 65.34 65.74 65.14 65.56 259,784 -0.40(-0.61%)
Jan 31, 2023 65.44 65.98 65.22 65.96 358,475 +0.22(+0.34%)
Jan 30, 2023 65.70 65.97 65.65 65.74 311,513 -0.17(-0.26%)
Jan 27, 2023 65.70 66.00 65.59 65.91 155,908 +0.01(+0.01%)
Jan 26, 2023 65.92 65.93 65.59 65.91 260,304 +0.11(+0.17%)
Jan 25, 2023 65.27 65.79 65.20 65.79 174,845 +0.57(+0.87%)
Jan 24, 2023 64.96 65.31 64.89 65.22 209,686 +0.15(+0.24%)
Jan 23, 2023 64.69 65.07 64.61 65.07 314,503 +0.39(+0.61%)
Jan 20, 2023 64.25 64.71 64.10 64.68 834,395 +1.38(+2.18%)
Jan 19, 2023 63.36 63.43 63.16 63.30 202,703 -0.27(-0.42%)
Jan 18, 2023 63.86 63.91 63.55 63.57 261,924 +0.21(+0.33%)
Jan 17, 2023 63.33 63.61 63.18 63.35 1,298,764 +0.62(+0.99%)
Jan 13, 2023 62.41 62.82 62.33 62.73 587,100 -0.34(-0.53%)
Jan 12, 2023 62.90 63.07 62.57 63.07 266,251 +0.12(+0.20%)
Jan 11, 2023 62.85 62.94 62.70 62.94 830,066 +0.62(+1.00%)
Jan 10, 2023 62.10 62.40 61.94 62.32 285,797 +0.32(+0.51%)
Jan 09, 2023 62.42 62.64 62.00 62.00 344,151 -0.07(-0.11%)
Jan 06, 2023 61.97 62.20 61.72 62.07 717,118 +0.75(+1.22%)
Jan 05, 2023 61.40 61.67 61.24 61.32 395,775 -0.61(-0.99%)
Jan 04, 2023 61.60 62.08 61.57 61.94 456,772 +0.12(+0.19%)
Jan 03, 2023 61.98 62.10 61.65 61.82 1,283,596 +0.17(+0.28%)
Dec 30, 2022 62.07 62.24 61.49 61.65 228,414 -1.31(-2.09%)
Dec 29, 2022 62.82 63.10 62.73 62.96 181,574 +0.23(+0.37%)
Dec 28, 2022 63.12 63.22 62.70 62.73 107,812 -0.19(-0.30%)
Dec 27, 2022 62.88 63.03 62.70 62.92 68,382 +0.08(+0.12%)
Dec 23, 2022 62.51 62.85 62.37 62.85 135,197 +0.48(+0.78%)
Dec 22, 2022 62.50 62.50 61.87 62.36 228,353 -0.18(-0.29%)
Dec 21, 2022 62.47 62.58 62.30 62.54 330,801 +0.35(+0.56%)
Dec 20, 2022 62.53 62.79 62.17 62.19 1,058,764 -1.20(-1.89%)
Dec 19, 2022 63.55 63.66 63.24 63.39 373,480 -0.15(-0.24%)
Dec 16, 2022 63.48 63.66 63.10 63.54 335,128 -0.40(-0.62%)
Dec 15, 2022 64.13 64.13 63.81 63.94 719,670 -0.12(-0.19%)
Dec 14, 2022 64.34 64.57 64.00 64.06 274,048 -0.45(-0.70%)
Dec 13, 2022 64.67 64.73 64.09 64.51 283,606 +0.14(+0.22%)
Dec 12, 2022 63.88 64.42 63.82 64.37 304,039 +0.34(+0.53%)
Dec 09, 2022 63.78 64.16 63.78 64.03 191,086 +0.25(+0.38%)
Dec 08, 2022 63.50 63.79 63.39 63.79 181,907 +0.60(+0.96%)
Dec 07, 2022 63.34 63.52 63.15 63.18 262,149 +0.00(+0.00%)
Dec 06, 2022 63.41 63.46 62.98 63.18 817,861 +0.28(+0.45%)
Dec 05, 2022 63.09 63.32 62.81 62.90 534,880 -0.34(-0.54%)
Dec 02, 2022 63.02 63.44 62.89 63.24 1,709,808 -0.78(-1.22%)
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.