Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

110.95 +0.32 (+0.29%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 45.14 45.18 44.93 45.13 6,182,569 -0.32(-0.71%)
May 28, 2015 45.35 45.50 45.28 45.45 5,653,543 -0.04(-0.08%)
May 27, 2015 45.32 45.51 45.25 45.49 8,031,260 +0.61(+1.36%)
May 26, 2015 45.18 45.19 44.69 44.88 6,213,595 +0.05(+0.10%)
May 22, 2015 44.76 44.83 44.83 44.83 8,110,655 +0.11(+0.25%)
May 21, 2015 44.65 44.75 44.58 44.72 5,826,489 +0.05(+0.12%)
May 20, 2015 44.61 44.79 44.49 44.67 6,862,661 +0.03(+0.07%)
May 19, 2015 44.43 44.77 44.43 44.64 5,623,795 +0.25(+0.56%)
May 18, 2015 44.27 44.42 44.20 44.39 8,265,901 +0.55(+1.26%)
May 15, 2015 43.85 43.92 43.66 43.84 10,785,102 +0.29(+0.68%)
May 14, 2015 43.31 43.57 43.23 43.54 6,210,791 +0.32(+0.73%)
May 13, 2015 43.44 43.56 43.12 43.23 5,091,613 +0.20(+0.46%)
May 12, 2015 43.10 43.17 42.98 43.03 4,781,743 -0.20(-0.45%)
May 11, 2015 43.33 43.35 43.20 43.23 5,152,025 -0.42(-0.95%)
May 08, 2015 43.33 43.69 43.32 43.64 8,183,744 +0.97(+2.28%)
May 07, 2015 42.42 42.67 42.32 42.67 5,326,437 +0.11(+0.25%)
May 06, 2015 42.71 42.78 42.26 42.56 7,066,421 -0.08(-0.19%)
May 05, 2015 43.45 43.52 42.58 42.64 8,114,628 -0.98(-2.25%)
May 04, 2015 43.49 43.64 43.43 43.63 5,230,403 +0.16(+0.36%)
May 01, 2015 43.01 43.48 42.98 43.47 6,605,634 +0.88(+2.06%)
Apr 30, 2015 42.95 43.08 42.49 42.59 11,534,980 -0.75(-1.72%)
Apr 29, 2015 43.48 43.57 43.01 43.34 9,349,263 -0.24(-0.55%)
Apr 28, 2015 43.72 43.82 43.53 43.58 6,017,068 -0.14(-0.31%)
Apr 27, 2015 43.97 43.99 43.65 43.72 5,589,604 +0.00(+0.00%)
Apr 24, 2015 43.81 43.81 43.63 43.72 5,053,016 -0.05(-0.12%)
Apr 23, 2015 43.81 43.86 43.73 43.77 7,372,321 -0.16(-0.36%)
Apr 22, 2015 43.78 43.94 43.67 43.93 9,225,349 +0.41(+0.94%)
Apr 21, 2015 43.59 43.65 43.47 43.52 6,490,706 +0.74(+1.73%)
Apr 20, 2015 42.67 42.83 42.56 42.78 7,639,109 +0.38(+0.91%)
Apr 17, 2015 42.49 42.58 42.29 42.40 8,421,658 -0.30(-0.71%)
Apr 16, 2015 42.61 42.70 42.57 42.70 4,669,837 +0.08(+0.18%)
Apr 15, 2015 42.63 42.70 42.52 42.62 6,972,366 +0.08(+0.18%)
Apr 14, 2015 42.55 42.59 42.27 42.55 7,073,267 +0.05(+0.12%)
Apr 13, 2015 42.55 42.61 42.43 42.49 6,078,579 -0.34(-0.79%)
Apr 10, 2015 42.64 42.85 42.58 42.83 5,640,864 -0.08(-0.19%)
Apr 09, 2015 42.64 42.93 42.58 42.92 7,377,605 +0.20(+0.46%)
Apr 08, 2015 42.74 42.82 42.60 42.72 6,011,781 +0.05(+0.12%)
Apr 07, 2015 42.64 42.83 42.61 42.67 8,019,401 +0.42(+0.98%)
Apr 06, 2015 41.92 42.34 41.84 42.25 4,020,832 +0.44(+1.05%)
Apr 02, 2015 41.88 41.81 41.81 41.81 5,501,596 +0.35(+0.86%)
Apr 01, 2015 41.43 41.50 41.16 41.46 10,190,191 -0.15(-0.36%)
Mar 31, 2015 41.61 41.70 41.54 41.61 8,823,365 -0.73(-1.73%)
Mar 30, 2015 42.26 42.45 42.20 42.34 6,092,230 +0.45(+1.08%)
Mar 27, 2015 41.75 41.95 41.68 41.89 6,909,040 -0.01(-0.02%)
Mar 26, 2015 41.75 42.08 41.68 41.90 8,876,211 -0.38(-0.89%)
Mar 25, 2015 42.56 42.58 42.25 42.27 6,022,119 -0.25(-0.59%)
Mar 24, 2015 42.57 42.74 42.49 42.52 7,370,645 -0.08(-0.18%)
Mar 23, 2015 42.67 42.70 42.56 42.60 6,179,831 +0.30(+0.71%)
Mar 20, 2015 42.35 42.39 42.26 42.30 12,300,706 +0.31(+0.74%)
Mar 19, 2015 42.02 42.09 41.87 41.99 8,660,599 -0.17(-0.41%)
Mar 18, 2015 42.03 42.31 41.87 42.16 11,240,634 +0.18(+0.43%)
Mar 17, 2015 41.91 42.04 41.76 41.98 6,790,675 -0.04(-0.09%)
Mar 16, 2015 41.96 42.09 41.87 42.02 9,988,032 +0.17(+0.40%)
Mar 13, 2015 41.81 41.90 41.62 41.85 8,161,964 -0.02(-0.05%)
Mar 12, 2015 41.55 41.93 41.49 41.87 10,402,425 +0.83(+2.02%)
Mar 11, 2015 40.89 41.14 40.79 41.04 9,512,341 +0.38(+0.93%)
Mar 10, 2015 40.79 40.80 40.58 40.67 13,942,724 -0.52(-1.26%)
Mar 09, 2015 41.08 41.34 41.00 41.19 6,245,093 +0.02(+0.04%)
Mar 06, 2015 41.36 41.57 41.14 41.17 12,606,707 +0.26(+0.65%)
Mar 05, 2015 40.99 41.10 40.89 40.91 7,190,526 +0.31(+0.76%)
Mar 04, 2015 40.41 40.64 40.32 40.60 6,759,922 -0.08(-0.20%)
Mar 03, 2015 40.70 40.72 40.51 40.68 4,567,423 -0.26(-0.65%)
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.