Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

110.98 +0.35 (+0.32%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 36.27 36.27 35.83 36.00 15,150 -0.31(-0.85%)
Feb 27, 2007 36.77 36.83 35.90 36.31 48,480 -0.61(-1.65%)
Feb 26, 2007 36.97 36.98 36.66 36.91 20,047 +0.25(+0.68%)
Feb 23, 2007 36.63 36.71 36.53 36.66 34,287 +0.34(+0.93%)
Feb 22, 2007 36.37 36.42 36.19 36.33 21,688 -0.04(-0.10%)
Feb 21, 2007 36.14 36.36 36.12 36.36 8,930 -0.16(-0.43%)
Feb 20, 2007 36.36 36.52 36.31 36.52 69,371 +0.09(+0.24%)
Feb 16, 2007 36.43 36.44 36.35 36.43 22,645 -0.13(-0.34%)
Feb 15, 2007 36.39 36.56 36.31 36.56 11,003 +0.15(+0.41%)
Feb 14, 2007 35.91 36.41 35.91 36.41 33,649 +0.61(+1.72%)
Feb 13, 2007 35.62 35.79 35.62 35.79 12,439 +0.75(+2.15%)
Feb 12, 2007 35.24 35.25 34.98 35.04 35,243 +0.03(+0.07%)
Feb 09, 2007 35.37 35.37 35.01 35.01 29,981 +0.09(+0.27%)
Feb 08, 2007 34.83 34.98 34.78 34.92 12,598 -0.48(-1.35%)
Feb 07, 2007 35.49 35.50 35.31 35.40 10,046 -0.14(-0.39%)
Feb 06, 2007 35.44 35.54 35.32 35.54 2,551 +0.60(+1.70%)
Feb 05, 2007 34.93 35.09 34.89 34.94 14,990 -0.40(-1.14%)
Feb 02, 2007 35.34 35.35 35.21 35.34 13,395 -0.06(-0.18%)
Feb 01, 2007 35.49 35.50 35.28 35.40 9,090 +0.60(+1.73%)
Jan 31, 2007 34.52 34.93 34.49 34.80 3,827 -0.23(-0.64%)
Jan 30, 2007 34.86 35.03 34.80 35.03 50,553 +0.08(+0.22%)
Jan 29, 2007 34.89 35.05 34.89 34.95 12,279 +0.16(+0.45%)
Jan 26, 2007 34.68 34.85 34.65 34.80 15,469 +0.23(+0.67%)
Jan 25, 2007 34.90 34.90 34.49 34.56 33,170 -0.70(-1.97%)
Jan 24, 2007 34.99 35.36 34.99 35.26 33,330 +0.50(+1.44%)
Jan 23, 2007 34.61 34.89 34.61 34.76 15,309 +0.30(+0.87%)
Jan 22, 2007 34.60 34.60 34.35 34.46 51,191 -0.20(-0.58%)
Jan 19, 2007 34.49 34.66 34.48 34.66 16,425 +0.34(+0.99%)
Jan 18, 2007 34.43 34.50 34.31 34.32 7,335 -0.02(-0.05%)
Jan 17, 2007 34.35 34.45 34.29 34.34 7,016 -0.07(-0.20%)
Jan 16, 2007 34.48 34.49 34.37 34.41 22,167 +0.02(+0.07%)
Jan 12, 2007 34.20 34.40 34.17 34.38 24,878 +0.41(+1.22%)
Jan 11, 2007 33.79 34.03 33.79 33.97 6,219 -0.06(-0.17%)
Jan 10, 2007 33.94 34.13 33.86 34.02 7,495 -0.62(-1.79%)
Jan 09, 2007 34.59 34.68 34.42 34.64 40,028 +0.24(+0.71%)
Jan 08, 2007 34.39 34.46 34.24 34.40 11,003 +0.05(+0.15%)
Jan 05, 2007 34.46 34.54 34.23 34.35 174,306 -0.73(-2.09%)
Jan 04, 2007 34.80 35.11 34.67 35.08 13,076 +0.42(+1.21%)
Jan 03, 2007 34.77 34.90 34.54 34.66 22,964 -0.04(-0.11%)
Dec 29, 2006 34.66 34.77 34.66 34.70 19,137 +0.05(+0.14%)
Dec 28, 2006 34.66 34.66 34.63 34.65 8,771 -0.02(-0.05%)
Dec 27, 2006 34.61 34.67 34.55 34.67 11,960 +0.30(+0.88%)
Dec 26, 2006 34.39 34.39 34.37 34.37 637 -0.08(-0.24%)
Dec 22, 2006 34.32 34.49 34.31 34.45 13,555 +0.03(+0.09%)
Dec 21, 2006 34.36 34.49 34.36 34.42 17,542 +0.04(+0.13%)
Dec 20, 2006 34.49 34.56 34.34 34.38 19,934 +0.29(+0.86%)
Dec 19, 2006 34.02 34.18 34.00 34.08 8,771 -0.09(-0.26%)
Dec 18, 2006 34.39 34.43 34.13 34.17 6,379 -0.18(-0.53%)
Dec 15, 2006 34.51 34.53 34.34 34.35 12,120 -0.09(-0.27%)
Dec 14, 2006 34.31 34.46 34.31 34.44 9,249 +0.32(+0.94%)
Dec 13, 2006 34.11 34.16 34.11 34.12 6,697 +0.05(+0.15%)
Dec 12, 2006 34.02 34.10 33.90 34.07 3,348 -0.08(-0.22%)
Dec 11, 2006 34.06 34.21 34.06 34.15 11,163 -0.01(-0.03%)
Dec 08, 2006 34.29 34.29 34.16 34.16 637 -0.09(-0.27%)
Dec 07, 2006 34.30 34.43 34.24 34.25 4,465 +0.06(+0.18%)
Dec 06, 2006 34.25 34.26 34.12 34.19 2,711 +0.17(+0.50%)
Dec 05, 2006 33.92 34.02 33.87 34.02 2,711 +0.03(+0.07%)
Dec 04, 2006 33.75 34.00 33.75 33.99 5,262 +0.62(+1.86%)
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.