Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

110.97 +0.34 (+0.31%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 48.61 48.88 48.40 48.71 4,799,828 +0.33(+0.69%)
Nov 29, 2017 48.54 48.61 48.17 48.38 4,643,194 +0.12(+0.26%)
Nov 28, 2017 47.99 48.28 47.97 48.26 3,348,353 +0.34(+0.71%)
Nov 27, 2017 48.11 47.85 47.92 2,283,255 -0.43(-0.89%)
Nov 24, 2017 48.32 48.37 48.28 48.35 1,390,024 +0.52(+1.09%)
Nov 22, 2017 48.18 48.23 47.73 47.82 2,916,426 -0.52(-1.08%)
Nov 21, 2017 48.16 48.36 48.11 48.35 3,650,140 +0.39(+0.81%)
Nov 20, 2017 47.74 48.02 47.71 47.96 2,902,754 +0.52(+1.09%)
Nov 17, 2017 47.71 47.75 47.41 47.44 4,073,134 -0.71(-1.48%)
Nov 16, 2017 47.92 48.24 47.78 48.16 6,563,344 +0.86(+1.83%)
Nov 15, 2017 46.93 47.50 46.81 47.29 5,711,010 -0.62(-1.28%)
Nov 14, 2017 48.04 48.16 47.82 47.91 4,004,488 -0.25(-0.52%)
Nov 13, 2017 47.74 48.27 47.69 48.16 3,954,062 -0.18(-0.38%)
Nov 10, 2017 48.32 48.46 48.20 48.34 3,502,756 -0.31(-0.63%)
Nov 09, 2017 48.61 48.72 48.04 48.65 10,608,144 -0.75(-1.51%)
Nov 08, 2017 49.26 49.49 49.19 49.39 3,932,484 +0.27(+0.56%)
Nov 07, 2017 49.10 49.18 48.93 49.12 6,198,760 +0.47(+0.96%)
Nov 06, 2017 48.66 48.70 48.51 48.66 2,109,466 -0.17(-0.36%)
Nov 03, 2017 48.70 48.88 48.60 48.83 2,000,448 +0.17(+0.34%)
Nov 02, 2017 48.62 48.70 48.26 48.66 4,479,127 -0.10(-0.20%)
Nov 01, 2017 48.82 48.86 48.59 48.76 5,780,242 +0.50(+1.03%)
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%)
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.