Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

111.11 +0.48 (+0.43%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 48.05 48.29 47.96 48.26 3,308,702 +0.36(+0.75%)
Oct 30, 2017 48.00 48.02 47.79 47.91 4,001,014 -0.26(-0.53%)
Oct 27, 2017 48.21 48.22 48.07 48.16 4,135,289 +0.22(+0.47%)
Oct 26, 2017 47.81 48.01 47.80 47.94 5,261,589 +0.42(+0.87%)
Oct 25, 2017 47.71 47.77 47.27 47.52 5,703,498 -0.39(-0.82%)
Oct 24, 2017 47.77 47.97 47.71 47.92 5,686,249 +0.73(+1.55%)
Oct 23, 2017 47.56 47.58 47.14 47.18 4,733,458 +0.02(+0.05%)
Oct 20, 2017 46.96 47.18 46.93 47.16 4,273,288 +0.54(+1.16%)
Oct 19, 2017 46.45 46.64 46.32 46.62 1,933,689 -0.27(-0.57%)
Oct 18, 2017 46.78 46.89 46.76 46.88 2,029,914 +0.21(+0.45%)
Oct 17, 2017 46.64 46.69 46.56 46.68 1,730,996 -0.02(-0.04%)
Oct 16, 2017 46.49 46.72 46.47 46.69 2,699,646 +0.34(+0.74%)
Oct 13, 2017 46.26 46.38 46.19 46.35 2,369,665 +0.34(+0.74%)
Oct 12, 2017 46.06 46.14 45.97 46.01 1,690,461 -0.13(-0.29%)
Oct 11, 2017 45.98 46.24 45.96 46.15 3,963,784 +0.16(+0.34%)
Oct 10, 2017 45.91 46.00 45.78 45.99 1,707,709 +0.23(+0.51%)
Oct 09, 2017 45.91 45.92 45.71 45.75 1,320,981 +0.03(+0.07%)
Oct 06, 2017 45.87 45.96 45.65 45.72 2,154,977 -0.07(-0.15%)
Oct 05, 2017 45.64 45.80 45.61 45.79 3,624,178 -0.04(-0.09%)
Oct 04, 2017 45.75 45.87 45.71 45.83 1,388,084 -0.09(-0.20%)
Oct 03, 2017 45.71 45.92 45.68 45.92 3,452,011 +0.31(+0.67%)
Oct 02, 2017 45.38 45.62 45.38 45.61 2,765,846 +0.15(+0.33%)
Sep 29, 2017 45.42 45.55 45.42 45.46 3,327,877 -0.07(-0.15%)
Sep 28, 2017 45.46 45.57 45.42 45.53 1,844,713 -0.07(-0.15%)
Sep 27, 2017 45.51 45.65 45.33 45.60 3,359,907 +0.38(+0.85%)
Sep 26, 2017 45.15 45.24 45.09 45.21 2,605,848 +0.28(+0.62%)
Sep 25, 2017 45.09 45.09 44.79 44.94 2,009,795 -0.03(-0.06%)
Sep 22, 2017 44.97 45.03 44.94 44.96 3,041,885 -0.22(-0.50%)
Sep 21, 2017 45.16 45.23 44.99 45.18 2,757,397 -0.06(-0.13%)
Sep 20, 2017 44.92 45.30 44.91 45.24 4,325,599 +0.32(+0.70%)
Sep 19, 2017 44.80 44.95 44.77 44.93 3,695,713 +0.27(+0.61%)
Sep 18, 2017 44.62 44.71 44.57 44.65 5,063,571 +0.32(+0.73%)
Sep 15, 2017 44.20 44.37 44.11 44.33 2,296,249 +0.31(+0.70%)
Sep 14, 2017 43.91 44.10 43.86 44.02 4,340,480 -0.02(-0.04%)
Sep 13, 2017 43.89 44.07 43.87 44.04 2,758,672 +0.12(+0.26%)
Sep 12, 2017 43.85 43.93 43.76 43.92 2,776,763 +0.31(+0.70%)
Sep 11, 2017 43.37 43.62 43.34 43.62 3,857,082 +0.98(+2.30%)
Sep 08, 2017 42.64 42.77 42.54 42.64 3,595,854 -0.10(-0.23%)
Sep 07, 2017 42.98 43.02 42.60 42.73 3,032,519 -0.14(-0.33%)
Sep 06, 2017 42.75 42.93 42.64 42.88 2,608,254 +0.38(+0.90%)
Sep 05, 2017 42.67 42.74 42.29 42.49 3,224,033 -0.79(-1.82%)
Sep 01, 2017 43.24 43.38 43.22 43.28 2,286,764 +0.05(+0.12%)
Aug 31, 2017 43.30 43.39 43.21 43.23 2,823,473 +0.22(+0.50%)
Aug 30, 2017 42.87 43.05 42.86 43.02 6,034,633 +0.15(+0.35%)
Aug 29, 2017 42.34 42.90 42.31 42.87 2,535,150 +0.18(+0.43%)
Aug 28, 2017 42.76 42.77 42.61 42.69 2,043,667 +0.02(+0.04%)
Aug 25, 2017 42.80 42.87 42.61 42.67 1,764,748 +0.06(+0.14%)
Aug 24, 2017 42.60 42.62 42.43 42.61 1,549,301 +0.05(+0.12%)
Aug 23, 2017 42.54 42.67 42.53 42.56 1,171,052 -0.29(-0.68%)
Aug 22, 2017 42.59 42.88 42.57 42.85 1,887,445 +0.44(+1.04%)
Aug 21, 2017 42.41 42.50 42.29 42.41 1,590,899 -0.29(-0.68%)
Aug 18, 2017 42.51 42.97 42.41 42.70 1,684,520 +0.07(+0.18%)
Aug 17, 2017 43.12 43.17 42.63 42.63 4,762,410 -0.58(-1.35%)
Aug 16, 2017 43.37 43.41 43.15 43.21 2,147,773 +0.05(+0.12%)
Aug 15, 2017 43.37 43.39 43.09 43.16 2,484,533 +0.26(+0.60%)
Aug 14, 2017 42.77 42.91 42.73 42.90 2,619,088 +0.67(+1.59%)
Aug 11, 2017 42.44 42.48 42.19 42.23 3,343,435 -0.12(-0.29%)
Aug 10, 2017 43.11 43.11 42.33 42.35 5,079,214 -0.97(-2.24%)
Aug 09, 2017 43.24 43.33 43.20 43.32 3,386,325 -0.39(-0.89%)
Aug 08, 2017 43.69 43.92 43.67 43.72 2,052,525 -0.18(-0.42%)
Aug 07, 2017 43.84 43.90 43.83 43.90 1,455,695 +0.03(+0.08%)
Aug 04, 2017 43.84 43.93 43.81 43.86 4,049,413 +0.27(+0.61%)
Aug 03, 2017 43.71 43.72 43.59 43.60 1,490,241 -0.19(-0.44%)
Aug 02, 2017 43.80 43.86 43.65 43.79 2,786,591 +0.18(+0.42%)
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.