Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

111.09 +0.46 (+0.42%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 39.20 39.36 38.94 39.30 795,154 -0.65(-1.63%)
Apr 29, 2020 39.91 40.26 39.83 39.95 857,781 +0.69(+1.75%)
Apr 28, 2020 39.47 39.59 39.22 39.26 1,397,545 +0.46(+1.18%)
Apr 27, 2020 38.60 38.84 38.56 38.80 469,978 +0.64(+1.69%)
Apr 24, 2020 38.16 38.24 37.94 38.16 554,134 +0.25(+0.65%)
Apr 23, 2020 37.99 38.59 37.91 37.91 1,009,354 +0.25(+0.66%)
Apr 22, 2020 37.71 37.75 37.48 37.67 674,398 +0.49(+1.33%)
Apr 21, 2020 37.50 37.57 37.09 37.17 781,614 -0.37(-0.99%)
Apr 20, 2020 37.82 38.09 37.54 37.54 729,617 -0.52(-1.37%)
Apr 17, 2020 37.97 38.09 37.67 38.06 818,732 +0.63(+1.67%)
Apr 16, 2020 37.38 37.58 37.12 37.44 1,098,631 -0.34(-0.91%)
Apr 15, 2020 37.85 37.94 37.62 37.78 601,552 -0.42(-1.11%)
Apr 14, 2020 38.35 38.61 38.18 38.20 719,909 +0.44(+1.17%)
Apr 13, 2020 37.86 37.90 37.53 37.76 971,129 -0.43(-1.13%)
Apr 09, 2020 38.14 38.64 37.99 38.19 898,542 +0.58(+1.55%)
Apr 08, 2020 37.59 37.81 37.20 37.61 934,004 -0.29(-0.77%)
Apr 07, 2020 39.29 39.46 37.85 37.90 1,373,776 +0.37(+0.99%)
Apr 06, 2020 36.82 37.64 36.71 37.53 1,540,537 +2.38(+6.78%)
Apr 03, 2020 35.39 35.52 35.05 35.15 854,442 -0.72(-2.02%)
Apr 02, 2020 34.99 36.02 34.90 35.87 1,535,186 +0.70(+1.98%)
Apr 01, 2020 35.42 35.87 35.18 35.18 1,464,215 -2.00(-5.39%)
Mar 31, 2020 37.17 37.52 36.77 37.18 1,212,776 -1.29(-3.35%)
Mar 30, 2020 38.05 38.49 37.91 38.47 1,576,706 +0.53(+1.40%)
Mar 27, 2020 38.35 38.58 37.92 37.94 1,528,292 -0.89(-2.29%)
Mar 26, 2020 37.95 38.91 37.90 38.83 1,513,270 +0.51(+1.34%)
Mar 25, 2020 37.68 38.70 37.10 38.32 1,515,835 +0.51(+1.35%)
Mar 24, 2020 37.74 38.21 37.45 37.81 1,745,441 +2.88(+8.26%)
Mar 23, 2020 35.11 35.33 34.37 34.92 2,417,935 -0.22(-0.63%)
Mar 20, 2020 35.95 36.56 35.04 35.14 1,011,908 +0.15(+0.43%)
Mar 19, 2020 34.57 35.93 34.30 34.99 1,227,268 +1.51(+4.50%)
Mar 18, 2020 32.83 34.01 32.71 33.48 1,218,541 -0.71(-2.06%)
Mar 17, 2020 33.17 34.52 32.66 34.19 1,426,887 +2.25(+7.04%)
Mar 16, 2020 31.56 33.13 30.43 31.94 1,419,499 -3.55(-10.01%)
Mar 13, 2020 35.41 35.57 33.39 35.50 1,790,055 +2.54(+7.71%)
Mar 12, 2020 33.63 34.29 32.30 32.96 2,065,700 -3.85(-10.47%)
Mar 11, 2020 37.38 37.59 36.49 36.81 1,668,784 -1.62(-4.22%)
Mar 10, 2020 38.00 38.59 36.34 38.43 1,757,849 +2.55(+7.10%)
Mar 09, 2020 35.57 36.72 35.16 35.88 2,607,413 -3.80(-9.58%)
Mar 06, 2020 39.32 39.81 39.18 39.69 2,283,312 -0.70(-1.73%)
Mar 05, 2020 40.74 40.93 40.33 40.38 2,690,980 -1.62(-3.86%)
Mar 04, 2020 41.52 42.01 41.21 42.01 2,258,831 +0.87(+2.12%)
Mar 03, 2020 41.83 42.22 40.61 41.13 3,347,106 -1.06(-2.51%)
Mar 02, 2020 41.29 42.29 40.89 42.19 2,834,535 +0.70(+1.68%)
Feb 28, 2020 41.13 41.66 40.59 41.49 2,591,442 -0.80(-1.90%)
Feb 27, 2020 43.00 43.56 42.30 42.30 2,136,244 -1.76(-4.00%)
Feb 26, 2020 44.15 44.58 43.82 44.06 2,038,850 +0.62(+1.42%)
Feb 25, 2020 44.35 44.46 43.19 43.44 2,190,227 -0.17(-0.38%)
Feb 24, 2020 43.82 44.18 43.50 43.61 2,904,927 -2.20(-4.79%)
Feb 21, 2020 46.01 46.05 45.65 45.81 2,403,821 -0.54(-1.16%)
Feb 20, 2020 46.37 46.51 45.93 46.35 4,917,944 -0.03(-0.06%)
Feb 19, 2020 46.27 46.55 46.24 46.37 1,632,029 +0.53(+1.15%)
Feb 18, 2020 45.92 46.08 45.79 45.84 1,234,445 -0.66(-1.42%)
Feb 14, 2020 46.69 46.69 46.41 46.50 851,041 -0.39(-0.83%)
Feb 13, 2020 46.89 47.08 46.77 46.89 922,491 -0.52(-1.10%)
Feb 12, 2020 47.41 47.50 47.37 47.41 701,824 -0.11(-0.22%)
Feb 11, 2020 47.68 47.80 47.48 47.52 1,660,160 +0.21(+0.45%)
Feb 10, 2020 47.15 47.37 47.15 47.31 720,725 -0.17(-0.35%)
Feb 07, 2020 47.56 47.66 47.42 47.47 1,220,729 -0.56(-1.18%)
Feb 06, 2020 47.99 48.07 47.86 48.04 1,464,167 +0.32(+0.67%)
Feb 05, 2020 47.63 47.77 47.46 47.72 1,568,154 +0.59(+1.25%)
Feb 04, 2020 46.90 47.19 46.86 47.13 1,502,993 +1.08(+2.34%)
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.