Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

110.91 +0.28 (+0.25%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 58.50 58.95 58.21 58.78 1,074,668 -0.54(-0.90%)
Jun 29, 2022 59.58 59.70 59.28 59.32 644,752 -0.31(-0.52%)
Jun 28, 2022 60.28 60.50 59.62 59.63 700,311 +0.38(+0.64%)
Jun 27, 2022 59.42 59.50 59.14 59.25 587,350 -0.40(-0.66%)
Jun 24, 2022 58.85 59.65 58.74 59.65 450,803 +1.21(+2.06%)
Jun 23, 2022 58.43 58.48 58.00 58.44 894,319 -0.52(-0.88%)
Jun 22, 2022 58.50 59.24 58.50 58.96 1,531,661 -0.59(-0.98%)
Jun 21, 2022 59.10 59.55 59.09 59.55 2,046,760 +1.16(+1.99%)
Jun 17, 2022 58.38 58.63 58.19 58.38 528,447 +0.47(+0.80%)
Jun 16, 2022 58.10 58.21 57.76 57.92 719,842 -1.32(-2.23%)
Jun 15, 2022 59.23 59.53 58.83 59.24 1,021,423 -0.10(-0.17%)
Jun 14, 2022 59.46 59.69 59.04 59.34 1,009,251 +0.07(+0.13%)
Jun 13, 2022 59.54 59.69 59.06 59.27 551,522 -1.13(-1.88%)
Jun 10, 2022 60.86 60.88 60.34 60.40 506,675 -1.11(-1.80%)
Jun 09, 2022 61.97 62.01 61.47 61.51 1,408,560 -0.37(-0.60%)
Jun 08, 2022 62.07 62.17 61.76 61.88 577,674 -0.19(-0.30%)
Jun 07, 2022 61.45 62.07 61.25 62.07 656,075 +0.73(+1.20%)
Jun 06, 2022 61.33 61.47 61.13 61.33 874,378 +0.75(+1.24%)
Jun 03, 2022 60.50 60.76 60.47 60.58 636,873 -0.72(-1.17%)
Jun 02, 2022 60.85 61.30 60.70 61.30 328,563 +0.45(+0.73%)
Jun 01, 2022 61.18 61.36 60.60 60.85 622,316 +0.87(+1.46%)
May 31, 2022 60.01 60.21 59.83 59.97 519,014 -0.10(-0.17%)
May 27, 2022 59.74 60.10 59.74 60.08 433,832 +0.37(+0.62%)
May 26, 2022 59.17 59.79 59.17 59.70 757,427 +0.41(+0.69%)
May 25, 2022 58.81 59.48 58.81 59.30 205,902 +0.10(+0.17%)
May 24, 2022 59.23 59.30 58.72 59.19 255,260 -0.44(-0.73%)
May 23, 2022 59.30 59.83 59.22 59.63 613,699 +0.70(+1.18%)
May 20, 2022 59.22 59.28 58.27 58.93 939,618 +0.84(+1.44%)
May 19, 2022 57.68 58.44 57.57 58.10 2,419,622 +0.07(+0.11%)
May 18, 2022 58.75 58.80 57.87 58.03 443,642 -0.85(-1.44%)
May 17, 2022 58.81 59.00 58.53 58.88 653,527 +0.52(+0.89%)
May 16, 2022 58.21 58.62 58.11 58.36 394,023 -0.36(-0.62%)
May 13, 2022 58.42 58.87 58.37 58.72 312,400 +1.16(+2.02%)
May 12, 2022 57.22 57.81 57.08 57.56 480,270 +0.15(+0.26%)
May 11, 2022 57.90 58.40 57.36 57.41 329,250 -0.79(-1.36%)
May 10, 2022 58.68 58.81 57.89 58.20 219,394 -0.21(-0.37%)
May 09, 2022 59.11 59.23 58.31 58.41 394,775 -1.54(-2.58%)
May 06, 2022 59.80 60.06 59.46 59.96 391,186 +0.65(+1.10%)
May 05, 2022 60.06 60.12 58.94 59.30 564,265 -1.12(-1.85%)
May 04, 2022 59.72 60.44 59.26 60.42 424,452 +0.55(+0.92%)
May 03, 2022 59.42 59.98 59.32 59.87 567,177 +0.48(+0.81%)
May 02, 2022 59.11 59.43 58.78 59.39 615,883 +0.49(+0.84%)
Apr 29, 2022 60.13 60.50 58.90 58.90 225,676 -1.22(-2.03%)
Apr 28, 2022 59.79 60.34 59.45 60.11 1,731,278 +2.21(+3.82%)
Apr 27, 2022 58.00 58.34 57.77 57.90 389,007 +0.59(+1.02%)
Apr 26, 2022 58.00 58.03 57.31 57.31 530,105 -1.53(-2.59%)
Apr 25, 2022 58.61 58.91 58.06 58.84 849,584 +0.09(+0.16%)
Apr 22, 2022 59.48 59.56 58.69 58.75 308,843 -0.69(-1.16%)
Apr 21, 2022 60.30 60.42 59.42 59.44 1,800,930 -0.28(-0.47%)
Apr 20, 2022 59.90 59.91 59.58 59.71 316,275 +0.08(+0.14%)
Apr 19, 2022 59.02 59.70 58.99 59.63 349,188 +1.00(+1.71%)
Apr 18, 2022 58.48 58.95 58.44 58.63 386,407 +0.07(+0.11%)
Apr 14, 2022 58.88 59.08 58.56 58.56 475,389 +0.01(+0.02%)
Apr 13, 2022 58.13 58.56 58.00 58.55 508,198 +0.97(+1.68%)
Apr 12, 2022 58.07 58.17 57.54 57.58 464,528 -0.67(-1.15%)
Apr 11, 2022 58.40 58.75 58.25 58.25 531,811 -0.10(-0.18%)
Apr 08, 2022 58.29 58.59 58.27 58.36 143,475 -0.12(-0.21%)
Apr 07, 2022 58.34 58.74 58.10 58.48 196,138 -0.08(-0.14%)
Apr 06, 2022 58.54 58.77 58.33 58.56 301,211 -0.85(-1.42%)
Apr 05, 2022 59.52 59.63 59.32 59.41 610,558 -1.12(-1.84%)
Apr 04, 2022 60.20 60.62 60.15 60.52 363,897 +0.46(+0.76%)
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.