Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

110.94 +0.31 (+0.28%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 37.37 37.16 37.16 37.16 6,356,535 -0.14(-0.36%)
Dec 30, 2014 37.26 37.41 37.01 37.30 7,580,972 -0.77(-2.02%)
Dec 29, 2014 37.98 38.09 37.93 38.07 3,978,816 -0.32(-0.85%)
Dec 26, 2014 38.33 38.45 38.25 38.39 5,739,460 +0.28(+0.73%)
Dec 24, 2014 38.12 38.12 38.12 38.12 2,480,169 -0.17(-0.43%)
Dec 23, 2014 38.33 38.34 38.18 38.28 3,940,564 +0.27(+0.72%)
Dec 22, 2014 37.96 38.04 37.88 38.01 5,584,484 +0.11(+0.28%)
Dec 19, 2014 37.93 38.04 37.61 37.90 11,579,067 +0.39(+1.03%)
Dec 18, 2014 37.56 37.59 37.25 37.52 8,424,076 +0.53(+1.42%)
Dec 17, 2014 36.07 37.04 36.06 36.99 20,108,274 +1.24(+3.46%)
Dec 16, 2014 35.57 36.41 35.52 35.75 18,569,442 -0.35(-0.97%)
Dec 15, 2014 37.00 37.06 35.98 36.10 19,114,052 -1.09(-2.92%)
Dec 12, 2014 37.52 37.66 37.12 37.19 10,365,410 -0.54(-1.43%)
Dec 11, 2014 37.80 38.15 37.67 37.73 16,348,350 +0.53(+1.43%)
Dec 10, 2014 37.92 38.01 37.07 37.20 13,451,308 -1.25(-3.25%)
Dec 09, 2014 38.13 38.46 37.70 38.45 17,446,254 -0.18(-0.48%)
Dec 08, 2014 38.83 38.94 38.58 38.63 7,563,619 -0.70(-1.79%)
Dec 05, 2014 39.25 39.44 39.19 39.34 8,862,464 +0.50(+1.29%)
Dec 04, 2014 38.82 38.89 38.55 38.84 7,834,000 +0.07(+0.18%)
Dec 03, 2014 38.54 38.84 38.54 38.77 7,393,579 +0.16(+0.43%)
Dec 02, 2014 38.56 38.66 38.54 38.60 7,795,801 +0.59(+1.57%)
Dec 01, 2014 38.00 38.10 37.85 38.01 7,522,651 +0.13(+0.34%)
Nov 28, 2014 37.85 37.95 37.68 37.88 3,416,494 +0.15(+0.40%)
Nov 26, 2014 37.64 37.73 37.73 37.73 4,883,513 -0.05(-0.14%)
Nov 25, 2014 37.82 37.83 37.59 37.78 7,673,873 +0.13(+0.34%)
Nov 24, 2014 37.70 37.77 37.58 37.65 7,018,675 +0.27(+0.73%)
Nov 21, 2014 37.74 37.80 37.37 37.38 17,414,678 +0.05(+0.15%)
Nov 20, 2014 37.11 37.37 37.04 37.33 7,888,696 -0.21(-0.56%)
Nov 19, 2014 37.32 37.58 37.30 37.54 9,066,680 +0.18(+0.48%)
Nov 18, 2014 37.10 37.41 37.09 37.36 12,773,324 +0.53(+1.43%)
Nov 17, 2014 36.74 36.94 36.71 36.83 12,161,078 -0.51(-1.37%)
Nov 14, 2014 37.26 37.36 37.17 37.35 12,157,309 +0.18(+0.48%)
Nov 13, 2014 37.05 37.23 36.99 37.17 13,982,815 +0.36(+0.97%)
Nov 12, 2014 36.46 36.90 36.46 36.81 13,174,863 -0.23(-0.61%)
Nov 11, 2014 37.09 37.19 36.90 37.04 13,727,649 +0.38(+1.04%)
Nov 10, 2014 36.33 36.72 36.33 36.66 7,488,078 +0.32(+0.88%)
Nov 07, 2014 36.35 36.41 36.10 36.33 8,074,357 -0.30(-0.82%)
Nov 06, 2014 36.55 36.66 36.34 36.64 13,451,763 -0.24(-0.65%)
Nov 05, 2014 37.07 37.07 36.70 36.87 9,765,440 +0.29(+0.78%)
Nov 04, 2014 36.34 36.62 36.15 36.59 19,475,980 -1.04(-2.76%)
Nov 03, 2014 37.30 37.85 37.22 37.63 21,046,842 +0.83(+2.25%)
Oct 31, 2014 36.82 36.94 36.52 36.80 24,804,202 +2.28(+6.60%)
Oct 30, 2014 34.06 34.73 34.06 34.52 6,918,216 +0.36(+1.04%)
Oct 29, 2014 34.05 34.21 33.91 34.17 5,001,074 +0.42(+1.24%)
Oct 28, 2014 33.58 33.77 33.54 33.75 3,639,622 +0.26(+0.78%)
Oct 27, 2014 33.40 33.61 33.61 33.49 3,513,946 -0.12(-0.37%)
Oct 24, 2014 33.46 33.64 33.28 33.61 5,326,878 +0.07(+0.20%)
Oct 23, 2014 33.36 33.77 33.36 33.54 7,638,739 +0.62(+1.87%)
Oct 22, 2014 33.18 33.32 32.86 32.93 5,071,155 +0.03(+0.10%)
Oct 21, 2014 32.66 32.94 32.56 32.90 6,402,055 +0.00(+0.00%)
Oct 20, 2014 32.74 33.02 32.73 32.90 7,691,518 +0.53(+1.65%)
Oct 17, 2014 31.98 32.41 31.94 32.36 10,818,170 +0.34(+1.05%)
Oct 16, 2014 31.45 32.17 31.37 32.03 18,057,850 -0.03(-0.09%)
Oct 15, 2014 32.51 32.15 31.50 32.05 17,602,912 -0.46(-1.41%)
Oct 14, 2014 32.70 32.79 32.40 32.51 13,693,067 +0.08(+0.25%)
Oct 13, 2014 32.91 33.00 32.40 32.43 10,513,081 -0.54(-1.64%)
Oct 10, 2014 33.28 33.48 32.96 32.97 9,930,134 -0.49(-1.47%)
Oct 09, 2014 33.89 33.91 33.37 33.46 12,109,091 -1.01(-2.92%)
Oct 08, 2014 34.02 34.54 33.97 34.47 7,135,601 +0.33(+0.96%)
Oct 07, 2014 34.46 34.60 34.13 34.14 7,177,236 -0.56(-1.62%)
Oct 06, 2014 34.95 35.04 34.63 34.70 5,021,231 -0.29(-0.82%)
Oct 03, 2014 34.76 35.06 34.71 34.99 8,474,667 +0.82(+2.40%)
Oct 02, 2014 34.23 34.36 33.74 34.17 18,932,288 -0.78(-2.23%)
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.