Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

110.89 +0.26 (+0.24%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 44.84 44.86 44.64 44.72 667,257 -0.27(-0.59%)
Apr 29, 2019 44.90 45.06 44.90 44.98 917,952 +0.19(+0.42%)
Apr 26, 2019 44.63 44.82 44.57 44.79 564,595 +0.37(+0.83%)
Apr 25, 2019 44.54 44.55 44.36 44.42 1,003,841 -0.17(-0.39%)
Apr 24, 2019 44.54 44.66 44.44 44.60 918,877 -0.51(-1.13%)
Apr 23, 2019 44.99 45.14 44.94 45.10 1,186,883 +0.12(+0.27%)
Apr 22, 2019 44.87 45.02 44.85 44.98 701,113 -0.22(-0.49%)
Apr 18, 2019 45.20 45.27 45.07 45.21 1,947,365 -0.03(-0.08%)
Apr 17, 2019 45.30 45.31 45.15 45.24 961,043 +0.24(+0.54%)
Apr 16, 2019 45.08 45.11 45.00 45.00 817,947 +0.16(+0.36%)
Apr 15, 2019 44.94 44.98 44.83 44.84 770,338 -0.04(-0.10%)
Apr 12, 2019 44.77 44.88 44.74 44.88 1,350,680 +0.49(+1.10%)
Apr 11, 2019 44.35 44.47 44.31 44.39 383,450 +0.06(+0.14%)
Apr 10, 2019 44.41 44.46 44.27 44.33 515,142 -0.06(-0.14%)
Apr 09, 2019 44.46 44.50 44.31 44.39 506,599 -0.39(-0.86%)
Apr 08, 2019 44.73 44.80 44.63 44.78 752,750 -0.34(-0.74%)
Apr 05, 2019 45.02 45.13 44.98 45.11 627,961 +0.18(+0.40%)
Apr 04, 2019 44.76 44.94 44.76 44.93 697,610 +0.12(+0.27%)
Apr 03, 2019 44.91 44.95 44.71 44.81 1,338,020 +0.36(+0.81%)
Apr 02, 2019 44.42 44.50 44.35 44.45 488,372 -0.07(-0.15%)
Apr 01, 2019 44.11 44.52 44.09 44.52 1,055,096 +0.99(+2.27%)
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%)
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.