Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

110.84 +0.21 (+0.19%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 43.58 43.59 43.44 43.53 665,283 +0.01(+0.02%)
Mar 28, 2019 43.43 43.53 43.28 43.52 668,566 +0.19(+0.44%)
Mar 27, 2019 43.61 43.69 43.10 43.33 857,948 -0.32(-0.73%)
Mar 26, 2019 43.80 43.92 43.49 43.65 1,713,982 +0.72(+1.68%)
Mar 25, 2019 42.72 42.94 42.55 42.93 1,611,100 +0.03(+0.08%)
Mar 22, 2019 43.39 43.46 42.82 42.89 1,261,543 -0.87(-1.98%)
Mar 21, 2019 43.21 43.77 43.21 43.76 774,142 +0.40(+0.93%)
Mar 20, 2019 43.64 43.70 43.35 43.36 1,990,562 -0.33(-0.75%)
Mar 19, 2019 43.79 43.86 43.59 43.68 1,072,287 +0.10(+0.24%)
Mar 18, 2019 43.57 43.67 43.52 43.58 622,911 +0.15(+0.36%)
Mar 15, 2019 43.33 43.53 43.23 43.43 738,478 +0.43(+1.00%)
Mar 14, 2019 42.94 43.14 42.84 43.00 1,177,306 -0.29(-0.68%)
Mar 13, 2019 43.19 43.45 43.17 43.29 679,236 +0.11(+0.26%)
Mar 12, 2019 43.17 43.30 43.12 43.18 872,194 +0.10(+0.24%)
Mar 11, 2019 42.63 43.11 42.63 43.07 908,838 +0.50(+1.17%)
Mar 08, 2019 42.18 42.58 42.09 42.57 919,579 -0.34(-0.78%)
Mar 07, 2019 43.27 43.28 42.79 42.91 1,051,963 -0.73(-1.67%)
Mar 06, 2019 43.75 43.77 43.57 43.64 950,083 -0.26(-0.59%)
Mar 05, 2019 43.93 44.09 43.83 43.90 962,413 +0.03(+0.06%)
Mar 04, 2019 44.11 44.15 43.70 43.87 892,767 -0.21(-0.49%)
Mar 01, 2019 44.01 44.12 43.83 44.09 687,416 +0.33(+0.75%)
Feb 28, 2019 43.76 43.90 43.73 43.76 823,230 -0.24(-0.55%)
Feb 27, 2019 43.95 44.16 43.84 44.00 1,020,711 -0.12(-0.27%)
Feb 26, 2019 44.09 44.27 44.09 44.12 786,890 -0.01(-0.02%)
Feb 25, 2019 44.20 44.29 44.13 44.13 928,408 +0.31(+0.71%)
Feb 22, 2019 43.86 43.95 43.78 43.82 981,342 +0.04(+0.10%)
Feb 21, 2019 43.80 43.89 43.68 43.78 790,883 -0.15(-0.33%)
Feb 20, 2019 43.95 44.05 43.85 43.92 1,086,610 +0.16(+0.37%)
Feb 19, 2019 43.59 43.92 43.59 43.76 951,988 +0.05(+0.12%)
Feb 15, 2019 43.41 43.73 43.36 43.71 1,468,350 +0.58(+1.34%)
Feb 14, 2019 43.14 43.29 43.02 43.13 1,852,881 -0.24(-0.55%)
Feb 13, 2019 43.38 43.49 43.30 43.37 1,080,690 +0.40(+0.94%)
Feb 12, 2019 42.96 43.08 42.95 42.97 1,104,870 +0.82(+1.94%)
Feb 11, 2019 42.14 42.18 42.02 42.15 878,332 +0.29(+0.70%)
Feb 08, 2019 41.62 41.87 41.54 41.86 1,308,185 -0.56(-1.32%)
Feb 07, 2019 42.55 42.66 42.24 42.42 1,377,819 -0.64(-1.48%)
Feb 06, 2019 43.17 43.19 43.00 43.06 1,179,886 -0.38(-0.87%)
Feb 05, 2019 43.44 43.50 43.33 43.43 708,680 +0.12(+0.28%)
Feb 04, 2019 43.18 43.33 43.12 43.31 990,242 +0.38(+0.88%)
Feb 01, 2019 42.83 43.08 42.79 42.94 2,047,943 -0.05(-0.12%)
Jan 31, 2019 42.75 43.05 42.69 42.99 3,147,451 +0.06(+0.14%)
Jan 30, 2019 42.88 43.15 42.81 42.93 1,901,773 +0.30(+0.71%)
Jan 29, 2019 42.76 42.90 42.61 42.63 643,088 -0.09(-0.20%)
Jan 28, 2019 42.57 42.72 42.47 42.71 1,196,310 -0.29(-0.68%)
Jan 25, 2019 43.12 43.22 42.96 43.00 1,050,200 +0.49(+1.15%)
Jan 24, 2019 42.43 42.58 42.33 42.51 1,360,616 +0.34(+0.82%)
Jan 23, 2019 42.52 42.60 41.93 42.17 2,300,569 +0.00(+0.00%)
Jan 22, 2019 42.41 42.48 41.94 42.17 2,787,213 -0.89(-2.06%)
Jan 18, 2019 42.77 43.07 42.64 43.06 2,885,987 +0.89(+2.10%)
Jan 17, 2019 41.67 42.37 41.67 42.17 1,942,850 -0.08(-0.18%)
Jan 16, 2019 42.02 42.25 42.00 42.25 1,509,084 +0.29(+0.70%)
Jan 15, 2019 41.71 42.03 41.63 41.96 1,740,408 +0.86(+2.09%)
Jan 14, 2019 40.99 41.36 40.92 41.10 2,629,599 -0.21(-0.52%)
Jan 11, 2019 41.29 41.41 41.22 41.31 1,860,212 -0.49(-1.17%)
Jan 10, 2019 41.19 41.80 41.11 41.80 2,110,793 +0.53(+1.29%)
Jan 09, 2019 41.47 41.56 41.15 41.27 2,188,502 -0.05(-0.12%)
Jan 08, 2019 41.51 41.60 41.10 41.32 2,423,405 +0.15(+0.38%)
Jan 07, 2019 40.89 41.46 40.75 41.16 2,616,509 +0.36(+0.88%)
Jan 04, 2019 39.95 40.94 39.87 40.80 4,319,093 +1.74(+4.45%)
Jan 03, 2019 39.54 39.68 38.90 39.07 3,978,095 -0.89(-2.22%)
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.