Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

111.02 +0.39 (+0.35%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 22.53 22.63 22.44 22.46 29,327 +0.05(+0.20%)
Jun 29, 2010 22.75 22.79 22.30 22.42 121,263 -0.86(-3.69%)
Jun 25, 2010 23.27 23.38 23.14 23.27 33,949 +0.15(+0.64%)
Jun 24, 2010 23.23 23.27 23.03 23.13 30,450 -0.33(-1.39%)
Jun 23, 2010 23.45 23.45 23.26 23.45 20,334 -0.07(-0.29%)
Jun 22, 2010 23.81 23.82 23.48 23.52 41,876 -0.38(-1.57%)
Jun 21, 2010 24.05 24.09 23.83 23.90 11,643 +0.21(+0.90%)
Jun 18, 2010 23.68 23.71 23.56 23.68 36,660 +0.01(+0.05%)
Jun 17, 2010 23.79 23.80 23.57 23.67 347,904 -0.17(-0.73%)
Jun 16, 2010 23.75 23.85 23.67 23.85 40,631 +0.02(+0.08%)
Jun 15, 2010 23.58 23.83 23.51 23.83 28,598 +0.36(+1.55%)
Jun 14, 2010 23.55 23.60 23.44 23.46 48,925 +0.19(+0.84%)
Jun 11, 2010 23.27 23.35 23.17 23.27 321,530 -0.07(-0.30%)
Jun 10, 2010 23.22 23.36 23.09 23.34 11,368 +0.46(+2.00%)
Jun 09, 2010 23.04 23.18 22.80 22.88 62,778 +0.05(+0.21%)
Jun 08, 2010 22.90 22.91 22.65 22.83 35,133 +0.08(+0.34%)
Jun 07, 2010 22.99 23.16 22.76 22.76 67,979 -0.33(-1.41%)
Jun 04, 2010 23.08 23.46 23.07 23.08 70,457 -0.73(-3.08%)
Jun 03, 2010 23.97 24.01 23.72 23.82 38,183 +0.09(+0.37%)
Jun 02, 2010 23.46 23.75 23.45 23.73 37,025 +0.06(+0.24%)
Jun 01, 2010 23.38 23.71 23.38 23.67 4,173 +0.16(+0.67%)
May 28, 2010 23.51 23.75 23.31 23.51 12,890 -0.13(-0.56%)
May 27, 2010 23.48 23.69 23.41 23.65 21,935 +0.77(+3.38%)
May 26, 2010 23.10 23.29 22.81 22.88 51,764 -0.38(-1.62%)
May 25, 2010 22.64 23.26 22.64 23.25 90,615 -0.18(-0.75%)
May 24, 2010 23.56 23.67 23.43 23.43 23,572 +0.05(+0.23%)
May 21, 2010 22.99 23.63 22.82 23.37 27,550 -0.08(-0.33%)
May 20, 2010 23.38 23.67 23.36 23.45 137,655 -0.88(-3.63%)
May 19, 2010 24.27 24.39 24.01 24.34 12,764 -0.08(-0.33%)
May 18, 2010 24.84 24.86 24.32 24.42 15,413 -0.45(-1.79%)
May 17, 2010 24.81 24.86 24.44 24.86 29,029 +0.23(+0.92%)
May 14, 2010 24.64 24.79 24.37 24.64 22,773 -0.36(-1.45%)
May 13, 2010 25.45 25.45 24.95 25.00 37,390 -0.36(-1.41%)
May 12, 2010 25.35 25.45 25.28 25.36 33,775 +0.11(+0.42%)
May 11, 2010 25.29 25.41 25.15 25.25 6,753 -0.38(-1.47%)
May 10, 2010 25.77 25.77 25.52 25.63 28,096 +1.08(+4.40%)
May 07, 2010 24.95 25.05 24.37 24.55 22,431 -0.03(-0.13%)
May 06, 2010 25.24 25.43 22.70 24.58 95,508 -0.91(-3.57%)
May 05, 2010 25.46 25.60 25.36 25.49 23,503 -0.11(-0.43%)
May 04, 2010 26.01 26.01 25.56 25.60 75,698 -0.88(-3.33%)
May 03, 2010 26.31 26.56 26.31 26.48 33,268 +0.29(+1.10%)
Apr 30, 2010 26.49 26.49 26.15 26.19 46,820 -0.24(-0.90%)
Apr 29, 2010 26.27 26.46 26.25 26.43 48,635 +0.33(+1.27%)
Apr 28, 2010 26.11 26.21 26.02 26.10 58,989 +0.10(+0.39%)
Apr 27, 2010 26.47 26.56 25.94 26.00 74,552 -0.75(-2.82%)
Apr 26, 2010 26.83 26.83 26.73 26.75 14,805 +0.16(+0.59%)
Apr 23, 2010 26.19 26.60 26.19 26.59 34,065 +0.33(+1.26%)
Apr 22, 2010 26.09 26.26 25.87 26.26 140,124 -0.13(-0.47%)
Apr 21, 2010 26.43 26.67 26.25 26.39 79,991 -0.00(-0.00%)
Apr 20, 2010 26.24 26.44 26.17 26.39 111,694 +0.14(+0.53%)
Apr 19, 2010 26.23 26.29 25.72 26.25 73,521 +0.03(+0.10%)
Apr 16, 2010 26.64 26.64 25.99 26.22 124,130 -0.59(-2.20%)
Apr 15, 2010 26.95 27.00 26.80 26.81 578,592 -0.08(-0.28%)
Apr 14, 2010 26.78 26.96 26.73 26.89 254,555 +0.29(+1.08%)
Apr 13, 2010 26.63 26.83 26.49 26.60 85,441 -0.21(-0.80%)
Apr 12, 2010 26.72 26.83 26.72 26.81 47,148 +0.06(+0.23%)
Apr 09, 2010 26.78 26.79 26.70 26.75 47,936 +0.06(+0.23%)
Apr 08, 2010 26.51 26.74 26.44 26.69 56,337 +0.01(+0.02%)
Apr 07, 2010 26.71 26.80 26.56 26.68 69,202 -0.19(-0.70%)
Apr 06, 2010 26.91 26.96 26.74 26.87 23,262 +0.05(+0.20%)
Apr 05, 2010 26.73 26.90 26.73 26.82 83,540 +0.02(+0.06%)
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.