Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

110.96 +0.33 (+0.30%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 54.70 54.82 54.53 54.79 956,689 -0.93(-1.67%)
Nov 29, 2021 55.99 56.10 55.54 55.72 399,126 +0.34(+0.61%)
Nov 26, 2021 56.25 56.25 55.23 55.38 932,873 -2.69(-4.63%)
Nov 24, 2021 57.75 58.07 57.74 58.07 295,515 -0.48(-0.81%)
Nov 23, 2021 58.19 58.59 58.16 58.54 161,510 +0.32(+0.55%)
Nov 22, 2021 58.32 58.49 58.16 58.22 145,890 +0.31(+0.54%)
Nov 19, 2021 57.83 57.96 57.65 57.91 222,350 +0.03(+0.05%)
Nov 18, 2021 57.81 57.94 57.58 57.89 459,424 -0.05(-0.08%)
Nov 17, 2021 58.02 58.02 57.73 57.93 106,468 -0.57(-0.97%)
Nov 16, 2021 58.32 58.52 58.32 58.50 437,768 +0.09(+0.16%)
Nov 15, 2021 58.31 58.42 58.25 58.41 491,047 +0.05(+0.09%)
Nov 12, 2021 58.21 58.43 58.15 58.35 217,495 +0.58(+1.00%)
Nov 11, 2021 57.68 57.88 57.63 57.78 145,833 +0.36(+0.62%)
Nov 10, 2021 57.53 57.42 400,731 -0.35(-0.60%)
Nov 09, 2021 57.82 57.84 57.47 57.77 536,135 -0.55(-0.94%)
Nov 08, 2021 58.30 58.35 58.13 58.32 389,325 -0.16(-0.27%)
Nov 05, 2021 58.49 58.55 58.23 58.47 209,335 -0.18(-0.31%)
Nov 04, 2021 58.71 58.73 58.45 58.65 250,154 +0.18(+0.31%)
Nov 03, 2021 58.06 58.55 57.98 58.47 180,436 +0.33(+0.57%)
Nov 02, 2021 57.99 58.21 57.99 58.14 339,805 -0.25(-0.42%)
Nov 01, 2021 58.40 57.37 58.10 58.39 213,302 +1.01(+1.77%)
Oct 29, 2021 57.11 57.47 57.09 57.37 314,447 +0.05(+0.08%)
Oct 28, 2021 57.13 57.33 57.08 57.33 222,991 +0.27(+0.48%)
Oct 27, 2021 57.26 57.38 57.02 57.05 231,786 -0.48(-0.84%)
Oct 26, 2021 57.92 57.48 57.54 346,748 +0.05(+0.10%)
Oct 25, 2021 57.35 57.63 57.22 57.48 157,668 +0.00(+0.00%)
Oct 22, 2021 57.59 57.73 57.35 57.48 235,541 +0.21(+0.37%)
Oct 21, 2021 57.20 57.52 57.09 57.27 599,719 -1.17(-2.00%)
Oct 20, 2021 58.31 58.47 58.24 58.44 1,134,982 -0.15(-0.25%)
Oct 19, 2021 58.42 58.64 58.37 58.59 356,906 +0.25(+0.42%)
Oct 18, 2021 58.16 58.49 58.14 58.34 367,598 -0.05(-0.09%)
Oct 15, 2021 58.53 58.65 58.37 58.40 117,261 +0.87(+1.51%)
Oct 14, 2021 57.51 57.60 57.37 57.53 161,096 +0.59(+1.04%)
Oct 13, 2021 57.10 57.10 56.69 56.94 360,057 -0.45(-0.78%)
Oct 12, 2021 57.47 57.60 57.28 57.38 283,009 +0.08(+0.14%)
Oct 11, 2021 57.78 57.89 57.30 57.30 518,066 +0.73(+1.29%)
Oct 08, 2021 56.42 56.62 56.34 56.57 202,170 +0.09(+0.16%)
Oct 07, 2021 56.28 56.77 56.28 56.48 395,695 +0.36(+0.64%)
Oct 06, 2021 55.48 56.17 55.20 56.12 564,458 -0.42(-0.74%)
Oct 05, 2021 56.17 56.68 56.08 56.54 208,769 +0.82(+1.48%)
Oct 04, 2021 56.35 56.41 55.27 55.72 1,125,534 -1.65(-2.87%)
Oct 01, 2021 57.08 57.43 56.71 57.36 1,815,407 -0.37(-0.63%)
Sep 30, 2021 58.17 58.30 57.64 57.73 581,754 -1.13(-1.93%)
Sep 29, 2021 58.91 59.10 58.60 58.86 292,520 +0.27(+0.45%)
Sep 28, 2021 59.01 59.06 58.42 58.60 385,310 -0.80(-1.34%)
Sep 27, 2021 59.10 59.39 59.05 59.39 259,252 +0.29(+0.49%)
Sep 24, 2021 58.89 59.15 58.74 59.10 357,719 +0.19(+0.32%)
Sep 23, 2021 58.68 59.00 58.68 58.91 169,688 +0.55(+0.94%)
Sep 22, 2021 58.11 58.56 58.11 58.37 614,330 -0.14(-0.23%)
Sep 21, 2021 58.68 58.74 58.36 58.50 208,171 +0.35(+0.60%)
Sep 20, 2021 58.10 58.30 57.71 58.16 448,336 -1.01(-1.71%)
Sep 17, 2021 59.26 59.34 59.05 59.17 339,890 -0.30(-0.51%)
Sep 16, 2021 59.23 59.62 59.19 59.47 1,094,871 +0.12(+0.20%)
Sep 15, 2021 58.95 59.42 58.90 59.35 189,485 +0.37(+0.62%)
Sep 14, 2021 59.47 59.49 58.92 58.99 279,401 -0.54(-0.90%)
Sep 13, 2021 59.39 59.58 59.24 59.53 306,682 +0.94(+1.61%)
Sep 10, 2021 59.17 59.23 58.52 58.59 434,973 +0.11(+0.19%)
Sep 09, 2021 58.50 58.74 58.36 58.48 759,486 +0.05(+0.08%)
Sep 08, 2021 58.75 58.83 58.38 58.43 977,391 -0.07(-0.12%)
Sep 07, 2021 58.02 58.67 57.95 58.50 664,546 +0.65(+1.12%)
Sep 03, 2021 57.22 57.85 57.16 57.85 470,551 +1.50(+2.66%)
Sep 02, 2021 56.44 56.63 56.29 56.36 580,043 +0.16(+0.29%)
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.