Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	105.70	105.70	104.81	105.25	706,881	+1.22(+1.17%)
Sep 19, 2024	104.56	104.59	103.67	104.03	1,118,392	+2.74(+2.71%)
Sep 18, 2024	101.00	101.41	100.22	101.29	575,907	-0.05(-0.05%)
Sep 17, 2024	100.92	101.61	100.72	101.34	560,475	-0.08(-0.08%)
Sep 16, 2024	100.57	101.58	100.47	101.42	730,007	+0.79(+0.79%)
Sep 13, 2024	100.12	100.75	100.12	100.63	536,957	-1.17(-1.15%)
Sep 12, 2024	100.84	102.07	100.40	101.80	508,106	+0.88(+0.87%)
Sep 11, 2024	100.27	101.03	98.15	100.92	923,754	+0.54(+0.54%)
Sep 10, 2024	101.30	101.33	99.33	100.38	2,494,867	-1.15(-1.13%)
Sep 09, 2024	101.35	102.01	101.20	101.53	767,598	+2.17(+2.18%)
Sep 06, 2024	102.07	102.66	98.87	99.36	1,277,682	-4.36(-4.20%)
Sep 05, 2024	103.16	104.23	102.83	103.72	1,222,668	+0.34(+0.33%)
Sep 04, 2024	103.68	104.28	103.08	103.38	1,026,490	-2.54(-2.40%)
Sep 03, 2024	107.14	107.39	105.66	105.92	1,160,195	-1.60(-1.49%)
Aug 30, 2024	107.46	107.64	106.96	107.52	360,579	+1.68(+1.59%)
Aug 29, 2024	106.75	106.87	105.53	105.84	592,561	+0.60(+0.57%)
Aug 28, 2024	106.22	106.47	104.82	105.24	609,826	+0.06(+0.06%)
Aug 27, 2024	105.39	105.55	105.10	105.18	1,183,510	+0.62(+0.59%)
Aug 26, 2024	104.80	105.12	104.19	104.56	2,357,769	-1.63(-1.53%)
Aug 23, 2024	106.46	106.96	105.56	106.19	810,917	+0.91(+0.86%)
Aug 22, 2024	106.26	106.71	105.14	105.28	755,893	+0.07(+0.07%)
Aug 21, 2024	105.70	106.16	104.78	105.21	482,774	+0.96(+0.92%)
Aug 20, 2024	105.05	105.50	104.05	104.25	677,247	-1.66(-1.57%)
Aug 19, 2024	104.97	106.11	104.87	105.91	1,068,380	+0.61(+0.58%)
Aug 16, 2024	105.15	105.76	105.09	105.30	599,290	-0.45(-0.43%)
Aug 15, 2024	105.03	106.09	105.03	105.75	796,319	+3.80(+3.73%)
Aug 14, 2024	101.84	102.08	100.64	101.95	683,217	+0.84(+0.83%)
Aug 13, 2024	100.29	101.21	100.13	101.11	728,335	+2.63(+2.67%)
Aug 12, 2024	98.64	99.37	98.29	98.48	858,317	+0.96(+0.98%)
Aug 09, 2024	97.00	97.66	96.29	97.52	887,360	-0.42(-0.43%)
Aug 08, 2024	97.80	98.41	96.71	97.94	1,128,534	+2.52(+2.64%)
Aug 07, 2024	98.09	98.50	95.38	95.42	2,748,634	+3.41(+3.71%)
Aug 06, 2024	90.65	93.09	89.56	92.01	2,389,695	+0.58(+0.63%)
Aug 05, 2024	86.21	93.26	85.30	91.43	6,266,266	-5.16(-5.34%)
Aug 02, 2024	98.37	98.66	95.63	96.59	3,856,868	-7.80(-7.47%)
Aug 01, 2024	106.40	106.75	103.17	104.39	1,908,019	-5.24(-4.78%)
Jul 31, 2024	110.25	110.50	109.20	109.63	1,014,744	+0.41(+0.38%)
Jul 30, 2024	110.06	110.25	108.70	109.22	813,198	-0.37(-0.34%)
Jul 29, 2024	109.70	109.78	109.11	109.59	655,456	+0.55(+0.50%)
Jul 26, 2024	108.62	109.39	108.40	109.04	1,550,398	+1.57(+1.46%)
Jul 25, 2024	107.27	108.43	106.39	107.47	1,382,043	-1.83(-1.67%)
Jul 24, 2024	110.42	110.44	109.25	109.30	1,603,182	-3.30(-2.93%)
Jul 23, 2024	112.88	112.95	112.53	112.60	410,259	-0.85(-0.75%)
Jul 22, 2024	113.18	113.50	112.96	113.45	452,838	+0.04(+0.04%)
Jul 19, 2024	113.75	113.86	113.15	113.41	800,841	-0.60(-0.53%)
Jul 18, 2024	114.74	114.93	113.79	114.01	885,985	-0.58(-0.51%)
Jul 17, 2024	114.84	115.17	114.45	114.59	2,373,831	-2.12(-1.82%)
Jul 16, 2024	115.78	116.77	115.71	116.71	965,479	+2.01(+1.75%)
Jul 15, 2024	115.30	115.30	114.45	114.70	924,993	-0.32(-0.28%)
Jul 12, 2024	114.87	115.42	114.82	115.02	644,144	-0.31(-0.27%)
Jul 11, 2024	116.01	116.01	115.15	115.33	1,687,169	-2.18(-1.86%)
Jul 10, 2024	117.05	117.80	117.05	117.51	925,122	+2.31(+2.01%)
Jul 09, 2024	115.22	115.43	115.06	115.20	999,037	+0.54(+0.47%)
Jul 08, 2024	114.93	115.18	114.60	114.66	368,137	-0.54(-0.47%)
Jul 05, 2024	115.53	115.53	115.06	115.20	752,576	-0.37(-0.32%)
Jul 03, 2024	115.10	115.57	115.01	115.57	486,998	+1.13(+0.99%)
Jul 02, 2024	113.92	114.55	113.72	114.44	736,722	+1.75(+1.55%)
Jul 01, 2024	113.26	113.54	112.56	112.69	1,506,256	-0.13(-0.12%)
Jun 28, 2024	112.44	113.28	112.33	112.82	888,112	+1.18(+1.06%)
Jun 27, 2024	111.24	111.78	111.10	111.64	358,706	+0.62(+0.56%)
Jun 26, 2024	110.77	111.20	110.61	111.02	504,868	+0.39(+0.35%)
Jun 25, 2024	110.52	110.82	110.24	110.63	1,772,924	+1.88(+1.73%)
Jun 24, 2024	108.69	109.19	108.57	108.75	868,658	+0.90(+0.83%)
Jun 21, 2024	107.49	107.97	107.33	107.86	295,501	-0.29(-0.27%)
Jun 20, 2024	107.80	108.23	107.63	108.14	842,935	+0.57(+0.53%)
Jun 18, 2024	107.30	107.63	107.22	107.58	771,067	+0.07(+0.07%)
Jun 17, 2024	106.89	107.62	106.77	107.51	631,020	-0.75(-0.69%)
Jun 14, 2024	108.06	108.28	107.75	108.25	476,788	+0.44(+0.41%)
Jun 13, 2024	108.36	108.46	107.20	107.82	698,072	-2.19(-1.99%)
Jun 12, 2024	110.06	110.31	109.74	110.01	307,844	+0.59(+0.54%)
Jun 11, 2024	109.68	109.77	109.19	109.42	316,344	-1.12(-1.02%)
Jun 10, 2024	110.07	110.76	109.98	110.54	490,012	+1.28(+1.17%)
Jun 07, 2024	109.30	109.81	109.02	109.26	377,735	+0.13(+0.12%)
Jun 06, 2024	109.48	109.48	108.87	109.13	574,792	-0.15(-0.14%)
Jun 05, 2024	108.96	109.30	108.68	109.28	1,460,936	-0.04(-0.04%)
Jun 04, 2024	109.70	109.73	109.08	109.32	517,360	-1.23(-1.12%)
Jun 03, 2024	110.99	111.12	110.17	110.55	775,942	-0.03(-0.03%)
May 31, 2024	110.27	110.60	109.80	110.58	741,835	+1.68(+1.54%)
May 30, 2024	108.68	109.00	108.56	108.90	279,021	+0.61(+0.56%)
May 29, 2024	108.58	108.67	108.16	108.29	441,413	-1.66(-1.51%)
May 28, 2024	110.01	110.10	109.66	109.96	321,728	+0.89(+0.82%)
May 24, 2024	109.00	109.23	108.84	109.06	386,955	+1.35(+1.26%)
May 23, 2024	109.14	109.14	107.58	107.71	514,562	-0.46(-0.42%)
May 22, 2024	108.19	108.41	107.93	108.17	434,032	-1.16(-1.06%)
May 21, 2024	109.42	109.59	109.06	109.33	343,148	-0.51(-0.46%)
May 20, 2024	109.59	110.05	109.53	109.84	611,065	+1.48(+1.37%)
May 17, 2024	108.43	108.52	108.09	108.35	773,800	+0.78(+0.72%)
May 16, 2024	108.41	108.47	107.47	107.58	873,832	-1.13(-1.04%)
May 15, 2024	108.51	108.74	108.32	108.71	629,219	+0.15(+0.14%)
May 14, 2024	108.24	108.63	108.09	108.56	316,549	+0.68(+0.63%)
May 13, 2024	107.89	108.05	107.68	107.89	392,003	-0.27(-0.25%)
May 10, 2024	108.60	108.60	108.02	108.16	493,958	-0.20(-0.18%)
May 09, 2024	107.68	108.38	107.64	108.35	402,105	+0.69(+0.64%)
May 08, 2024	107.17	107.74	107.00	107.67	485,470	-0.47(-0.43%)
May 07, 2024	108.20	108.38	108.01	108.14	738,177	-0.93(-0.85%)
May 06, 2024	108.46	109.06	108.46	109.06	1,217,067	+1.44(+1.34%)
May 03, 2024	107.18	107.64	106.74	107.62	948,457	+0.92(+0.86%)
May 02, 2024	107.45	107.60	106.42	106.70	1,104,444	-0.73(-0.68%)
May 01, 2024	107.87	108.37	107.40	107.43	475,096	-0.57(-0.53%)
Apr 30, 2024	108.72	108.94	107.95	108.00	721,838	+0.83(+0.77%)
Apr 29, 2024	107.36	107.47	106.89	107.17	938,700	-0.28(-0.26%)
Apr 26, 2024	106.33	107.54	106.33	107.45	1,984,296	+2.32(+2.21%)
Apr 25, 2024	104.34	105.26	104.17	105.13	1,454,114	-1.62(-1.52%)
Apr 24, 2024	106.64	106.79	106.20	106.75	644,400	+0.80(+0.75%)
Apr 23, 2024	105.45	106.03	105.45	105.95	679,677	+0.13(+0.12%)
Apr 22, 2024	105.27	106.08	105.27	105.83	656,033	+0.91(+0.86%)
Apr 19, 2024	104.97	105.28	104.62	104.92	911,060	-0.30(-0.28%)
Apr 18, 2024	105.39	105.92	105.09	105.22	418,828	+0.07(+0.07%)
Apr 17, 2024	105.57	105.77	104.81	105.15	2,135,812	-1.00(-0.95%)
Apr 16, 2024	106.52	106.67	106.05	106.15	1,027,896	-1.72(-1.60%)
Apr 15, 2024	109.22	109.43	107.68	107.88	761,760	+0.53(+0.49%)
Apr 12, 2024	107.77	108.11	107.21	107.35	1,162,009	-1.21(-1.12%)
Apr 11, 2024	108.48	108.78	107.61	108.56	994,645	+1.29(+1.21%)
Apr 10, 2024	107.16	107.51	106.80	107.27	772,856	-0.68(-0.63%)
Apr 09, 2024	108.48	108.48	107.51	107.95	609,963	+0.45(+0.42%)
Apr 08, 2024	107.54	107.85	107.41	107.50	516,830	+0.79(+0.74%)
Apr 05, 2024	106.53	106.90	106.23	106.71	746,918	+0.63(+0.59%)
Apr 04, 2024	107.78	107.83	105.91	106.08	1,284,670	-1.12(-1.05%)
Apr 03, 2024	106.56	107.36	106.51	107.21	1,037,204	+1.08(+1.01%)
Apr 02, 2024	105.88	106.18	105.66	106.13	594,657	-0.37(-0.35%)
Apr 01, 2024	106.29	106.53	106.16	106.50	865,195	-1.48(-1.37%)
Mar 28, 2024	107.70	108.06	108.06	107.99	453,497	-0.36(-0.33%)
Mar 27, 2024	108.06	108.34	107.77	108.34	859,020	+0.28(+0.26%)
Mar 26, 2024	108.05	108.40	107.87	108.06	1,128,493	+0.74(+0.69%)
Mar 25, 2024	107.18	107.62	107.04	107.33	665,925	-0.96(-0.88%)
Mar 22, 2024	108.57	108.57	108.16	108.28	945,469	-0.10(-0.10%)
Mar 21, 2024	107.88	108.46	107.78	108.39	2,826,077	+1.01(+0.94%)
Mar 20, 2024	107.10	107.43	106.85	107.38	1,925,127	+0.95(+0.89%)
Mar 19, 2024	105.70	106.52	105.62	106.42	1,204,642	+1.65(+1.57%)
Mar 18, 2024	104.53	104.78	104.23	104.78	1,342,931	+1.56(+1.51%)
Mar 15, 2024	102.81	103.25	102.74	103.22	1,103,738	+1.49(+1.46%)
Mar 14, 2024	102.23	102.28	101.47	101.73	865,862	-0.02(-0.02%)
Mar 13, 2024	101.51	101.82	101.39	101.75	894,692	-0.70(-0.68%)
Mar 12, 2024	101.93	102.67	101.70	102.44	1,365,279	+1.12(+1.11%)
Mar 11, 2024	101.61	101.78	101.14	101.32	3,333,055	-2.88(-2.76%)
Mar 08, 2024	104.55	104.85	104.08	104.20	866,961	-0.51(-0.48%)
Mar 07, 2024	104.55	104.89	104.47	104.71	1,270,512	-1.05(-0.99%)
Mar 06, 2024	105.77	106.13	105.46	105.76	1,210,148	+1.39(+1.33%)
Mar 05, 2024	104.81	105.01	104.19	104.37	1,839,263	+0.43(+0.41%)
Mar 04, 2024	104.06	104.17	103.75	103.94	823,108	-0.34(-0.32%)
Mar 01, 2024	104.11	104.30	103.90	104.28	853,926	+1.80(+1.75%)
Feb 29, 2024	102.71	102.71	102.04	102.48	797,936	+0.07(+0.07%)
Feb 28, 2024	102.33	102.65	102.25	102.41	584,764	-0.62(-0.61%)
Feb 27, 2024	102.81	103.11	102.77	103.04	1,042,407	+0.43(+0.42%)
Feb 26, 2024	102.91	103.03	102.49	102.61	861,849	+0.05(+0.05%)
Feb 23, 2024	102.45	102.77	102.45	102.56	753,076	+0.22(+0.21%)
Feb 22, 2024	102.25	102.39	101.96	102.34	1,420,640	+1.61(+1.60%)
Feb 21, 2024	100.55	100.91	100.46	100.74	756,028	+0.05(+0.05%)
Feb 20, 2024	100.57	100.85	100.41	100.69	1,696,791	+0.66(+0.65%)
Feb 16, 2024	100.13	100.42	99.90	100.03	854,661	+0.17(+0.17%)
Feb 15, 2024	99.11	99.93	99.06	99.86	1,048,616	+0.85(+0.86%)
Feb 14, 2024	98.63	99.03	98.52	99.01	634,105	+0.27(+0.27%)
Feb 13, 2024	99.03	99.18	98.38	98.74	845,928	+0.80(+0.82%)
Feb 12, 2024	97.70	98.23	97.70	97.94	1,756,562	+0.44(+0.45%)
Feb 09, 2024	97.20	97.51	97.00	97.50	494,557	+0.40(+0.41%)
Feb 08, 2024	97.04	97.20	96.44	97.10	500,899	+0.17(+0.17%)
Feb 07, 2024	96.96	97.10	96.59	96.94	595,073	+0.99(+1.03%)
Feb 06, 2024	95.92	96.20	95.61	95.94	748,582	-0.24(-0.25%)
Feb 05, 2024	96.31	96.50	95.79	96.18	643,987	-0.16(-0.16%)
Feb 02, 2024	95.77	96.37	95.63	96.34	836,997	+0.69(+0.73%)
Feb 01, 2024	95.30	95.68	94.58	95.65	1,149,891	+0.48(+0.50%)
Jan 31, 2024	95.69	95.70	94.92	95.17	1,017,105	+0.28(+0.29%)
Jan 30, 2024	94.69	94.95	94.58	94.89	439,515	-0.12(-0.13%)
Jan 29, 2024	94.91	95.04	94.52	95.01	936,475	+0.94(+1.00%)
Jan 26, 2024	93.90	94.36	93.82	94.07	591,590	-0.56(-0.59%)
Jan 25, 2024	94.70	94.70	94.19	94.62	567,536	+0.09(+0.09%)
Jan 24, 2024	94.29	94.75	94.16	94.53	742,472	-0.12(-0.13%)
Jan 23, 2024	94.35	94.71	94.29	94.65	1,028,440	-0.66(-0.69%)
Jan 22, 2024	94.85	95.33	94.85	95.31	1,399,844	+1.14(+1.21%)
Jan 19, 2024	93.91	94.17	93.61	94.17	648,779	+0.06(+0.06%)
Jan 18, 2024	93.59	94.13	93.57	94.11	1,038,221	+0.96(+1.03%)
Jan 17, 2024	92.83	93.20	92.70	93.14	1,166,160	-0.50(-0.53%)
Jan 16, 2024	94.00	94.00	93.40	93.64	1,317,528	+0.80(+0.87%)
Jan 12, 2024	92.80	93.05	92.65	92.84	1,420,533	+0.26(+0.28%)
Jan 11, 2024	92.91	93.02	92.14	92.58	3,937,990	+0.54(+0.58%)
Jan 10, 2024	91.79	92.16	91.73	92.04	1,719,271	+2.15(+2.40%)
Jan 09, 2024	89.54	90.02	89.37	89.89	590,967	-0.57(-0.63%)
Jan 08, 2024	89.72	90.52	89.47	90.45	697,053	+0.78(+0.87%)
Jan 05, 2024	89.85	90.20	89.64	89.67	798,898	+0.87(+0.98%)
Jan 04, 2024	88.73	89.25	88.73	88.80	1,587,870	+0.94(+1.07%)
Jan 03, 2024	87.74	88.22	87.74	87.85	1,530,565	+0.50(+0.57%)

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.

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

Historical Prices

Sections

Services

Wapakoneta Daily News