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 (%)
Feb 28, 2013 26.92 27.18 26.82 27.00 3,302,543 +0.22(+0.81%)
Feb 27, 2013 26.38 26.84 26.31 26.78 1,946,369 +0.07(+0.27%)
Feb 26, 2013 26.65 26.81 26.41 26.71 3,268,157 -0.33(-1.22%)
Feb 22, 2013 26.90 27.04 26.77 27.04 12,320,379 +0.53(+1.99%)
Feb 21, 2013 26.69 26.69 26.34 26.51 3,152,779 -0.38(-1.40%)
Feb 20, 2013 27.22 27.23 26.88 26.88 3,669,809 -0.06(-0.22%)
Feb 19, 2013 26.83 26.95 26.79 26.94 6,075,996 +0.34(+1.26%)
Feb 15, 2013 26.59 26.73 26.54 26.61 4,371,384 +0.15(+0.57%)
Feb 14, 2013 26.60 26.61 26.42 26.46 3,854,513 -0.39(-1.45%)
Feb 13, 2013 26.90 26.91 26.76 26.85 5,155,355 -0.16(-0.61%)
Feb 12, 2013 27.02 27.06 26.84 27.01 4,266,319 -0.30(-1.09%)
Feb 11, 2013 27.12 27.40 26.96 27.31 4,467,836 +0.64(+2.40%)
Feb 08, 2013 26.52 26.77 26.52 26.67 3,964,575 -0.37(-1.37%)
Feb 07, 2013 27.10 27.13 26.74 27.04 6,196,934 -0.09(-0.32%)
Feb 06, 2013 26.88 27.16 26.78 27.12 23,749,806 +0.77(+2.93%)
Feb 04, 2013 26.56 26.61 26.32 26.35 4,027,070 -0.20(-0.75%)
Feb 01, 2013 26.23 26.60 26.15 26.55 4,279,482 +0.27(+1.03%)
Jan 31, 2013 26.25 26.34 26.18 26.28 2,977,410 +0.11(+0.40%)
Jan 30, 2013 26.21 26.31 26.15 26.17 7,604,065 +0.30(+1.15%)
Jan 29, 2013 25.77 25.95 25.77 25.88 1,886,656 +0.34(+1.34%)
Jan 28, 2013 25.70 25.70 25.47 25.53 2,528,049 -0.47(-1.80%)
Jan 25, 2013 26.09 26.11 25.82 26.00 3,135,040 +0.46(+1.78%)
Jan 24, 2013 25.35 25.61 25.32 25.55 2,740,743 +0.69(+2.76%)
Jan 23, 2013 24.82 24.90 24.75 24.86 3,557,904 -0.25(-1.00%)
Jan 22, 2013 25.07 25.11 24.91 25.11 4,576,348 -0.59(-2.28%)
Jan 18, 2013 25.68 25.73 25.53 25.70 2,533,377 +0.18(+0.70%)
Jan 17, 2013 25.22 25.61 25.18 25.52 20,143,952 +0.57(+2.27%)
Jan 16, 2013 24.85 25.02 24.77 24.95 2,922,840 -0.47(-1.87%)
Jan 15, 2013 25.35 25.43 25.21 25.43 1,928,424 -0.16(-0.62%)
Jan 14, 2013 25.66 25.66 25.49 25.59 1,883,604 +0.18(+0.70%)
Jan 11, 2013 25.35 25.45 25.28 25.41 2,449,360 +0.37(+1.47%)
Jan 10, 2013 25.03 25.08 24.95 25.04 2,424,050 +0.37(+1.50%)
Jan 09, 2013 24.56 24.68 24.54 24.67 2,181,815 +0.49(+2.05%)
Jan 08, 2013 24.39 24.40 24.02 24.17 1,483,031 -0.55(-2.21%)
Jan 07, 2013 24.68 24.79 24.58 24.72 1,856,418 -0.33(-1.32%)
Jan 04, 2013 24.86 25.11 24.85 25.05 3,052,434 +0.16(+0.66%)
Jan 03, 2013 24.87 25.01 24.75 24.89 3,425,841 -0.19(-0.76%)
Jan 02, 2013 24.91 25.08 24.32 25.08 1,700,655 +0.76(+3.12%)
Dec 31, 2012 24.06 24.39 23.98 24.32 1,149,309 +0.35(+1.46%)
Dec 28, 2012 24.01 24.01 23.90 23.97 1,736,136 -0.09(-0.38%)
Dec 27, 2012 23.97 24.07 23.79 24.06 2,645,588 +0.11(+0.44%)
Dec 26, 2012 23.96 24.01 23.87 23.96 1,861,013 +0.19(+0.80%)
Dec 24, 2012 23.77 24.06 23.65 23.77 939,423 +0.15(+0.65%)
Dec 21, 2012 23.29 23.62 23.26 23.61 1,720,983 -0.26(-1.10%)
Dec 20, 2012 23.68 23.87 23.61 23.87 3,686,633 +0.23(+0.97%)
Dec 19, 2012 23.68 23.70 23.54 23.65 4,341,305 +0.50(+2.15%)
Dec 18, 2012 22.99 23.17 22.93 23.15 3,375,157 +0.37(+1.64%)
Dec 17, 2012 22.65 22.79 22.60 22.77 1,646,537 +0.20(+0.87%)
Dec 14, 2012 22.55 22.62 22.49 22.58 1,407,181 +0.12(+0.52%)
Dec 13, 2012 22.47 22.51 22.39 22.46 7,224,407 +0.06(+0.26%)
Dec 12, 2012 22.35 22.46 22.26 22.40 667,240 +0.29(+1.33%)
Dec 11, 2012 22.09 22.14 22.01 22.11 226,913 +0.05(+0.24%)
Dec 10, 2012 22.05 22.10 21.99 22.05 343,475 -0.10(-0.47%)
Dec 07, 2012 22.13 22.17 22.03 22.16 383,095 +0.09(+0.42%)
Dec 06, 2012 22.03 22.08 21.99 22.07 519,354 +0.07(+0.33%)
Dec 05, 2012 21.94 22.05 21.84 21.99 1,074,300 +0.18(+0.81%)
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.