Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

112.82 +1.18 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 30.41 30.44 30.41 30.44 318 -0.07(-0.23%)
Mar 28, 2008 30.71 30.71 30.51 30.51 1,116 -0.09(-0.29%)
Mar 27, 2008 30.64 30.70 30.52 30.59 31,257 +0.24(+0.78%)
Mar 26, 2008 30.23 30.49 30.23 30.36 32,373 -0.04(-0.14%)
Mar 25, 2008 30.36 30.44 30.36 30.40 8,930 +0.37(+1.23%)
Mar 24, 2008 30.12 30.17 30.03 30.03 5,900 +1.02(+3.50%)
Mar 21, 2008 28.83 29.01 28.77 29.01 11,641 +0.00(+0.00%)
Mar 20, 2008 28.83 29.01 28.77 29.01 11,641 +0.01(+0.04%)
Mar 19, 2008 29.82 29.82 29.00 29.00 2,870 -0.74(-2.49%)
Mar 18, 2008 29.67 29.84 29.66 29.74 6,379 +0.48(+1.65%)
Mar 17, 2008 28.89 29.26 28.86 29.26 45,131 -0.06(-0.21%)
Mar 14, 2008 29.78 29.82 29.32 29.32 9,249 -1.03(-3.39%)
Mar 13, 2008 29.85 30.35 29.67 30.35 19,934 +0.29(+0.96%)
Mar 12, 2008 30.32 30.37 30.06 30.06 7,814 -0.09(-0.31%)
Mar 11, 2008 29.85 30.16 29.85 30.16 637 +0.77(+2.62%)
Mar 10, 2008 29.63 29.63 29.38 29.38 1,754 -0.44(-1.47%)
Mar 07, 2008 29.77 29.82 29.77 29.82 1,913 -0.02(-0.06%)
Mar 06, 2008 30.18 30.18 29.84 29.84 2,711 -0.45(-1.49%)
Mar 05, 2008 30.29 30.29 30.29 30.29 2,232 +0.42(+1.41%)
Mar 04, 2008 29.94 30.07 29.78 29.87 2,711 -0.77(-2.50%)
Mar 03, 2008 30.55 30.64 30.40 30.64 13,236 -0.17(-0.55%)
Feb 29, 2008 30.81 30.81 30.81 30.81 159 +0.00(+0.00%)
Feb 28, 2008 30.86 30.96 30.79 30.81 2,711 -0.31(-1.01%)
Feb 27, 2008 31.21 31.31 31.10 31.12 5,741 -0.08(-0.26%)
Feb 26, 2008 30.57 31.25 30.57 31.20 4,146 +0.55(+1.80%)
Feb 25, 2008 30.65 30.65 30.65 30.65 318 +0.44(+1.45%)
Feb 22, 2008 30.48 30.48 29.99 30.21 7,654 -0.01(-0.04%)
Feb 21, 2008 30.62 30.62 30.22 30.22 17,542 +0.00(+0.00%)
Feb 20, 2008 29.93 30.22 29.89 30.22 2,551 -0.46(-1.51%)
Feb 19, 2008 31.05 31.05 30.65 30.69 26,632 +0.43(+1.43%)
Feb 18, 2008 30.29 30.31 30.08 30.26 0 +0.00(+0.00%)
Feb 15, 2008 30.29 30.31 30.08 30.26 6,060 +0.16(+0.54%)
Feb 14, 2008 30.34 30.34 30.09 30.09 12,279 +0.30(+1.02%)
Feb 13, 2008 29.71 29.79 29.71 29.79 3,189 -0.12(-0.39%)
Feb 12, 2008 29.82 30.07 29.81 29.90 13,714 +0.51(+1.73%)
Feb 11, 2008 29.45 29.50 29.18 29.40 12,279 +0.16(+0.56%)
Feb 08, 2008 29.41 29.41 29.17 29.23 36,200 -0.62(-2.08%)
Feb 07, 2008 29.62 29.85 29.60 29.85 4,784 +0.15(+0.51%)
Feb 06, 2008 29.75 30.03 29.62 29.70 33,489 -0.28(-0.95%)
Feb 05, 2008 30.22 30.22 29.98 29.99 2,711 -0.91(-2.95%)
Feb 04, 2008 31.06 31.08 30.90 30.90 11,801 -0.24(-0.78%)
Feb 01, 2008 31.01 31.23 31.01 31.14 7,654 +0.33(+1.07%)
Jan 31, 2008 30.37 30.90 30.37 30.81 57,251 +0.34(+1.13%)
Jan 30, 2008 30.05 30.47 30.05 30.47 37,955 +0.03(+0.08%)
Jan 29, 2008 30.50 30.50 30.29 30.44 25,516 +0.34(+1.15%)
Jan 28, 2008 29.87 30.22 29.78 30.10 8,611 -0.16(-0.52%)
Jan 25, 2008 30.58 30.58 30.11 30.26 9,727 +0.58(+1.97%)
Jan 24, 2008 29.54 29.81 29.54 29.67 17,542 +0.75(+2.60%)
Jan 23, 2008 28.20 29.01 28.20 28.92 23,761 -0.19(-0.65%)
Jan 22, 2008 28.34 29.31 28.34 29.11 25,197 -0.92(-3.07%)
Jan 21, 2008 30.22 30.29 29.68 30.03 0 +0.00(+0.00%)
Jan 18, 2008 30.22 30.29 29.68 30.03 23,602 +0.48(+1.63%)
Jan 17, 2008 30.09 30.19 29.55 29.55 17,542 -0.46(-1.53%)
Jan 16, 2008 30.09 30.09 29.68 30.00 7,335 -0.25(-0.83%)
Jan 15, 2008 30.61 30.61 30.10 30.26 28,067 -1.02(-3.25%)
Jan 14, 2008 31.25 31.27 31.09 31.27 10,684 +0.48(+1.55%)
Jan 11, 2008 30.93 30.93 30.79 30.79 2,392 -0.34(-1.09%)
Jan 10, 2008 31.05 31.13 31.03 31.13 3,348 -0.38(-1.21%)
Jan 09, 2008 31.36 31.52 31.14 31.52 4,146 +0.50(+1.60%)
Jan 08, 2008 31.23 31.30 30.93 31.02 17,382 +0.02(+0.06%)
Jan 07, 2008 31.19 31.19 30.97 31.00 12,758 -0.01(-0.04%)
Jan 04, 2008 31.69 31.69 31.00 31.01 30,140 -0.85(-2.66%)
Jan 03, 2008 31.86 31.87 31.79 31.86 8,133 +0.13(+0.42%)
Jan 02, 2008 31.93 31.93 31.73 31.73 7,654 -0.13(-0.39%)
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.