Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

111.10 +0.47 (+0.42%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 20.50 20.60 20.39 20.52 93,978 -0.07(-0.32%)
Aug 30, 2012 20.66 20.68 20.54 20.58 112,918 -0.35(-1.69%)
Aug 29, 2012 20.92 20.97 20.90 20.94 513,300 -0.12(-0.56%)
Aug 27, 2012 21.15 21.15 21.04 21.05 928,496 -0.15(-0.71%)
Aug 24, 2012 21.03 21.24 20.99 21.21 67,362 +0.10(+0.50%)
Aug 23, 2012 21.23 21.23 21.05 21.10 74,543 -0.05(-0.25%)
Aug 22, 2012 21.16 21.21 21.10 21.15 94,882 -0.13(-0.62%)
Aug 21, 2012 21.45 21.49 21.26 21.28 127,493 -0.05(-0.21%)
Aug 20, 2012 21.37 21.38 21.28 21.33 101,785 -0.09(-0.43%)
Aug 17, 2012 21.46 21.49 21.37 21.42 152,578 +0.20(+0.93%)
Aug 16, 2012 21.11 21.31 21.09 21.23 79,200 +0.31(+1.50%)
Aug 15, 2012 20.90 20.97 20.86 20.91 83,681 -0.08(-0.37%)
Aug 14, 2012 21.07 21.11 20.97 20.99 89,959 +0.05(+0.22%)
Aug 13, 2012 20.99 21.03 20.88 20.94 58,437 +0.01(+0.03%)
Aug 10, 2012 20.81 20.94 20.77 20.94 107,512 -0.03(-0.16%)
Aug 09, 2012 21.02 21.06 20.94 20.97 49,771 +0.07(+0.32%)
Aug 08, 2012 20.86 20.92 20.81 20.90 201,227 -0.10(-0.47%)
Aug 07, 2012 21.05 21.15 20.98 21.00 278,703 +0.37(+1.78%)
Aug 06, 2012 20.61 20.70 20.61 20.64 102,128 +0.12(+0.61%)
Aug 03, 2012 20.41 20.56 20.41 20.51 121,114 +0.26(+1.29%)
Aug 02, 2012 20.27 20.30 20.09 20.25 108,245 -0.15(-0.74%)
Aug 01, 2012 20.45 20.45 20.31 20.40 136,403 +0.05(+0.23%)
Jul 31, 2012 20.50 20.53 20.35 20.35 71,195 -0.02(-0.10%)
Jul 30, 2012 20.39 20.47 20.35 20.37 287,357 -0.20(-0.99%)
Jul 27, 2012 20.41 20.69 20.34 20.58 188,976 +0.37(+1.82%)
Jul 26, 2012 20.20 20.26 20.12 20.21 116,284 +0.29(+1.45%)
Jul 25, 2012 19.95 19.99 19.84 19.92 181,409 +0.05(+0.23%)
Jul 24, 2012 20.08 20.08 19.80 19.88 221,852 -0.20(-1.01%)
Jul 23, 2012 20.02 20.18 19.94 20.08 101,336 -0.32(-1.57%)
Jul 20, 2012 20.48 20.51 20.38 20.40 146,597 -0.53(-2.54%)
Jul 19, 2012 20.92 21.01 20.89 20.93 304,645 +0.07(+0.35%)
Jul 18, 2012 20.77 20.92 20.77 20.86 318,954 -0.01(-0.06%)
Jul 17, 2012 20.86 20.96 20.77 20.87 44,433 -0.06(-0.28%)
Jul 16, 2012 20.92 21.04 20.87 20.93 331,990 -0.22(-1.02%)
Jul 13, 2012 20.86 21.16 20.86 21.15 335,201 +0.17(+0.81%)
Jul 12, 2012 20.90 21.02 20.86 20.98 224,036 -0.33(-1.54%)
Jul 11, 2012 21.27 21.36 21.23 21.30 92,672 +0.07(+0.31%)
Jul 10, 2012 21.43 21.44 21.15 21.24 250,229 -0.22(-1.01%)
Jul 09, 2012 21.38 21.48 21.34 21.45 216,018 -0.10(-0.46%)
Jul 06, 2012 21.49 21.57 21.44 21.55 226,436 -0.22(-0.99%)
Jul 05, 2012 21.78 21.79 21.66 21.77 184,630 -0.12(-0.57%)
Jul 03, 2012 21.70 21.94 21.70 21.89 49,347 +0.33(+1.55%)
Jul 02, 2012 21.58 21.62 21.49 21.56 217,025 -0.18(-0.81%)
Jun 29, 2012 21.47 21.74 21.46 21.74 271,574 +0.56(+2.66%)
Jun 28, 2012 21.03 21.19 21.00 21.17 165,332 +0.20(+0.97%)
Jun 27, 2012 20.87 21.01 20.86 20.97 131,323 +0.31(+1.52%)
Jun 26, 2012 20.65 20.71 20.56 20.66 159,594 +0.10(+0.48%)
Jun 25, 2012 20.69 20.69 20.50 20.56 208,542 -0.45(-2.13%)
Jun 22, 2012 21.03 21.04 20.95 21.01 1,487,377 +0.13(+0.62%)
Jun 21, 2012 21.17 21.21 20.86 20.88 203,255 -0.10(-0.49%)
Jun 20, 2012 20.88 21.06 20.88 20.98 137,022 +0.30(+1.44%)
Jun 19, 2012 20.64 20.75 20.63 20.68 75,444 +0.13(+0.63%)
Jun 18, 2012 20.53 20.58 20.50 20.55 154,560 +0.14(+0.67%)
Jun 15, 2012 20.36 20.49 20.32 20.41 164,695 +0.12(+0.58%)
Jun 14, 2012 20.20 20.35 20.15 20.30 237,599 +0.12(+0.58%)
Jun 13, 2012 20.22 20.29 20.09 20.18 245,095 -0.04(-0.19%)
Jun 12, 2012 20.19 20.27 20.08 20.22 236,632 +0.20(+1.00%)
Jun 11, 2012 20.32 20.32 20.00 20.02 113,600 -0.14(-0.71%)
Jun 08, 2012 20.07 20.17 19.97 20.16 173,480 -0.21(-1.05%)
Jun 07, 2012 20.62 20.62 20.34 20.38 424,917 -0.03(-0.13%)
Jun 06, 2012 20.17 20.42 20.12 20.40 593,508 +0.34(+1.68%)
Jun 05, 2012 19.93 20.08 19.90 20.06 1,603,173 +0.27(+1.34%)
Jun 04, 2012 19.69 19.80 19.60 19.80 390,816 +0.29(+1.46%)
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.