Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

111.03 +0.40 (+0.36%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 34.51 34.83 34.51 34.73 3,987,295 +0.11(+0.33%)
Sep 29, 2016 34.93 35.02 34.48 34.62 2,907,469 -0.10(-0.28%)
Sep 28, 2016 34.59 34.71 34.47 34.71 1,793,014 +0.16(+0.47%)
Sep 27, 2016 34.40 34.59 34.35 34.55 3,749,507 +0.37(+1.09%)
Sep 26, 2016 34.21 34.23 34.09 34.18 4,839,564 -0.59(-1.70%)
Sep 23, 2016 34.80 34.85 34.74 34.77 6,648,045 -0.44(-1.24%)
Sep 22, 2016 35.26 35.33 35.16 35.21 8,922,770 +0.53(+1.52%)
Sep 21, 2016 34.75 34.80 34.44 34.68 10,186,985 +0.67(+1.97%)
Sep 20, 2016 34.08 34.15 34.01 34.01 8,898,726 +0.44(+1.30%)
Sep 19, 2016 33.68 33.76 33.52 33.57 2,942,775 -0.03(-0.10%)
Sep 16, 2016 33.63 33.71 33.59 33.60 3,868,879 -0.33(-0.98%)
Sep 15, 2016 33.73 33.98 33.73 33.94 5,168,092 +0.14(+0.41%)
Sep 14, 2016 34.05 34.09 33.72 33.80 6,106,151 -0.44(-1.27%)
Sep 13, 2016 34.38 34.43 34.03 34.24 6,496,366 -0.35(-1.01%)
Sep 12, 2016 34.24 34.62 34.23 34.58 4,551,103 -0.07(-0.21%)
Sep 09, 2016 35.00 35.07 34.64 34.66 4,307,295 -0.47(-1.33%)
Sep 08, 2016 34.82 35.14 34.78 35.12 9,776,693 +0.15(+0.42%)
Sep 07, 2016 34.98 35.10 34.94 34.98 8,897,763 -0.05(-0.14%)
Sep 06, 2016 35.29 35.36 34.96 35.03 6,572,282 -0.53(-1.48%)
Sep 02, 2016 35.36 35.55 35.55 35.55 5,224,076 +0.37(+1.06%)
Sep 01, 2016 35.28 35.40 35.00 35.18 11,863,388 +0.26(+0.74%)
Aug 31, 2016 34.93 34.94 34.72 34.92 5,517,484 +0.30(+0.86%)
Aug 30, 2016 34.46 34.73 34.46 34.62 7,256,034 +0.45(+1.32%)
Aug 29, 2016 34.23 34.28 34.15 34.17 3,736,963 +0.30(+0.88%)
Aug 26, 2016 33.47 33.88 33.45 33.87 5,794,724 +0.22(+0.65%)
Aug 25, 2016 33.65 33.74 33.65 33.65 3,324,075 -0.08(-0.24%)
Aug 24, 2016 33.69 33.80 33.68 33.73 2,630,369 +0.09(+0.26%)
Aug 23, 2016 33.60 33.70 33.60 33.65 4,277,772 -0.16(-0.48%)
Aug 22, 2016 33.70 33.81 33.68 33.81 2,790,196 +0.21(+0.63%)
Aug 19, 2016 33.57 33.68 33.48 33.60 3,669,873 +0.14(+0.41%)
Aug 18, 2016 33.43 33.51 33.38 33.46 4,472,667 -0.15(-0.46%)
Aug 17, 2016 33.67 33.72 33.43 33.61 6,152,460 +0.42(+1.27%)
Aug 16, 2016 33.25 33.35 33.18 33.19 5,130,741 -0.62(-1.83%)
Aug 15, 2016 33.73 33.85 33.70 33.81 3,641,191 +0.15(+0.44%)
Aug 12, 2016 33.67 33.77 33.64 33.66 5,842,723 -0.38(-1.12%)
Aug 11, 2016 33.80 34.11 33.72 34.04 5,785,806 +0.40(+1.20%)
Aug 10, 2016 33.73 33.78 33.60 33.64 5,416,657 -0.11(-0.31%)
Aug 09, 2016 33.77 33.90 33.71 33.74 4,554,666 +0.08(+0.24%)
Aug 08, 2016 33.76 33.82 33.63 33.66 5,480,515 +0.53(+1.61%)
Aug 05, 2016 33.01 33.23 32.98 33.13 3,676,080 +0.35(+1.06%)
Aug 04, 2016 32.72 32.80 32.60 32.78 9,498,771 +0.70(+2.17%)
Aug 03, 2016 31.95 32.17 31.94 32.09 5,509,101 -0.05(-0.15%)
Aug 02, 2016 32.43 32.48 31.92 32.13 12,398,598 -1.01(-3.05%)
Aug 01, 2016 33.24 33.29 33.03 33.14 7,661,299 +0.22(+0.66%)
Jul 29, 2016 33.20 33.27 32.89 32.93 13,877,459 -0.46(-1.38%)
Jul 28, 2016 33.14 33.53 32.93 33.39 11,943,441 +0.13(+0.39%)
Jul 27, 2016 33.56 33.58 33.25 33.26 11,605,331 +0.42(+1.28%)
Jul 26, 2016 32.86 33.05 32.81 32.84 14,091,274 -0.53(-1.57%)
Jul 25, 2016 33.54 33.56 33.29 33.36 5,614,967 -0.12(-0.36%)
Jul 22, 2016 33.45 33.60 33.40 33.48 5,791,802 +0.16(+0.49%)
Jul 21, 2016 33.56 33.58 33.16 33.32 16,979,816 -0.53(-1.55%)
Jul 20, 2016 33.69 33.88 33.59 33.85 12,706,905 +0.44(+1.31%)
Jul 19, 2016 33.57 33.59 33.32 33.41 9,421,201 -0.27(-0.82%)
Jul 18, 2016 33.53 33.73 33.39 33.69 6,501,030 +0.24(+0.73%)
Jul 15, 2016 33.53 33.66 33.37 33.44 17,155,198 +0.13(+0.39%)
Jul 14, 2016 33.49 33.53 33.27 33.31 10,423,097 +0.25(+0.76%)
Jul 13, 2016 33.12 33.14 32.84 33.06 12,208,049 -0.08(-0.24%)
Jul 12, 2016 32.97 33.22 32.89 33.14 22,029,646 +1.08(+3.38%)
Jul 11, 2016 31.86 32.22 31.78 32.06 13,113,524 +1.51(+4.95%)
Jul 08, 2016 30.32 30.64 30.36 30.55 6,300,029 +0.19(+0.64%)
Jul 07, 2016 30.44 30.52 30.22 30.36 4,608,701 -0.06(-0.21%)
Jul 06, 2016 30.10 30.44 30.01 30.42 10,461,934 -0.24(-0.79%)
Jul 05, 2016 30.78 30.85 30.60 30.66 5,726,956 -0.36(-1.15%)
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.