Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

110.89 +0.26 (+0.24%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 22.35 22.35 21.98 21.98 0 -0.42(-1.88%)
Jan 29, 2009 22.59 22.59 22.39 22.40 5,182 -0.73(-3.14%)
Jan 28, 2009 23.13 23.13 23.13 23.13 958 +0.38(+1.68%)
Jan 27, 2009 22.89 22.91 22.75 22.75 10,011 +0.61(+2.78%)
Jan 26, 2009 22.25 22.29 22.14 22.14 8,514 +0.24(+1.09%)
Jan 23, 2009 21.77 21.90 21.61 21.90 5,581 -0.31(-1.38%)
Jan 22, 2009 22.20 22.20 22.20 22.20 191 -0.47(-2.07%)
Jan 21, 2009 22.29 22.67 22.29 22.67 1,165 +1.08(+4.99%)
Jan 20, 2009 22.51 22.51 21.60 21.60 105,078 -1.26(-5.51%)
Jan 16, 2009 22.80 22.86 22.80 22.86 4,412 +0.36(+1.59%)
Jan 15, 2009 22.54 22.54 22.03 22.50 4,927 +0.35(+1.57%)
Jan 14, 2009 22.67 22.67 22.15 22.15 16,824 -0.78(-3.40%)
Jan 13, 2009 22.93 22.93 22.93 22.93 159 -0.35(-1.50%)
Jan 12, 2009 23.41 23.65 23.26 23.28 3,321 -0.43(-1.81%)
Jan 09, 2009 23.80 23.83 23.71 23.71 1,137 -0.08(-0.33%)
Jan 08, 2009 23.87 23.87 23.64 23.79 4,112 +0.26(+1.11%)
Jan 07, 2009 23.72 23.72 23.40 23.53 37,454 -0.38(-1.60%)
Jan 06, 2009 24.05 24.15 23.90 23.91 6,273 -0.51(-2.08%)
Jan 05, 2009 24.46 24.47 24.14 24.42 4,525 -0.52(-2.09%)
Jan 02, 2009 24.91 24.94 24.91 24.94 0 +0.24(+0.96%)
Jan 01, 2009 24.59 24.70 24.58 24.70 0 +0.00(+0.00%)
Dec 31, 2008 24.59 24.70 24.58 24.70 3,344 +0.41(+1.70%)
Dec 30, 2008 24.16 24.39 24.16 24.29 20,926 +0.43(+1.82%)
Dec 29, 2008 23.70 23.88 23.61 23.85 13,600 +0.29(+1.25%)
Dec 26, 2008 23.59 23.59 23.39 23.56 11,257 +0.43(+1.84%)
Dec 24, 2008 23.50 23.50 23.03 23.13 24,348 +0.32(+1.41%)
Dec 23, 2008 23.26 23.30 22.66 22.81 24,895 +0.80(+3.66%)
Dec 22, 2008 22.71 22.88 22.01 22.01 36,473 -1.98(-8.25%)
Dec 19, 2008 24.15 24.27 23.91 23.98 24,428 -0.30(-1.24%)
Dec 18, 2008 24.67 24.67 24.09 24.29 7,656 -0.87(-3.46%)
Dec 17, 2008 24.76 25.19 24.65 25.16 38,030 +0.39(+1.57%)
Dec 16, 2008 23.92 24.77 23.92 24.77 12,670 +1.01(+4.25%)
Dec 15, 2008 24.09 24.09 23.67 23.76 3,881 -0.36(-1.51%)
Dec 12, 2008 23.65 24.12 23.58 24.12 12,298 +0.66(+2.81%)
Dec 11, 2008 23.74 23.83 23.46 23.46 6,760 +0.11(+0.48%)
Dec 10, 2008 23.42 23.56 23.11 23.35 17,741 +0.19(+0.84%)
Dec 09, 2008 22.83 23.45 22.24 23.16 20,108 -0.28(-1.20%)
Dec 08, 2008 22.85 23.44 22.85 23.44 17,298 +1.29(+5.80%)
Dec 05, 2008 21.76 22.15 21.51 22.15 168,329 +0.44(+2.02%)
Dec 04, 2008 22.14 22.37 21.55 21.71 180,326 -0.90(-3.97%)
Dec 03, 2008 22.26 22.86 21.81 22.61 192,845 +0.40(+1.78%)
Dec 02, 2008 21.95 22.25 21.65 22.22 177,865 +1.53(+7.40%)
Dec 01, 2008 22.01 22.01 20.69 20.69 236,924 -1.59(-7.12%)
Nov 28, 2008 22.27 22.27 22.27 22.27 159 -0.43(-1.88%)
Nov 26, 2008 21.92 22.75 21.87 22.70 9,930 +0.46(+2.06%)
Nov 25, 2008 22.90 22.93 21.93 22.24 31,410 -0.91(-3.91%)
Nov 24, 2008 22.14 23.30 22.14 23.15 10,767 +1.61(+7.46%)
Nov 21, 2008 21.36 21.56 20.69 21.54 14,642 +1.20(+5.92%)
Nov 20, 2008 20.72 21.19 20.30 20.34 5,307 -0.90(-4.22%)
Nov 19, 2008 21.23 21.23 21.23 21.23 797 -0.87(-3.92%)
Nov 18, 2008 21.98 22.22 21.85 22.10 4,683 -0.46(-2.03%)
Nov 17, 2008 22.29 22.66 22.10 22.56 20,052 -0.11(-0.50%)
Nov 14, 2008 22.84 22.99 22.51 22.67 10,909 -0.06(-0.28%)
Nov 13, 2008 22.45 22.73 22.42 22.73 5,410 +0.48(+2.14%)
Nov 12, 2008 22.67 22.67 22.00 22.25 2,505 -0.16(-0.70%)
Nov 11, 2008 22.40 22.86 22.32 22.41 12,560 -1.19(-5.05%)
Nov 10, 2008 23.67 23.78 23.23 23.60 30,316 +0.31(+1.32%)
Nov 07, 2008 22.94 23.30 22.92 23.30 218,804 +0.78(+3.45%)
Nov 06, 2008 23.58 23.61 22.34 22.52 207,792 -2.11(-8.58%)
Nov 05, 2008 24.52 24.76 24.52 24.63 240,507 +0.15(+0.63%)
Nov 04, 2008 24.29 24.71 24.18 24.48 225,051 +0.94(+4.01%)
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.