Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

105.57 +1.57 (+1.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 54.97 55.08 54.79 55.05 952,153 -0.94(-1.67%)
Nov 29, 2021 56.26 56.36 55.80 55.98 397,233 +0.34(+0.61%)
Nov 26, 2021 56.52 56.52 55.49 55.65 928,449 -2.70(-4.63%)
Nov 24, 2021 58.02 58.35 58.01 58.35 294,114 -0.48(-0.81%)
Nov 23, 2021 58.46 58.87 58.44 58.82 160,744 +0.32(+0.55%)
Nov 22, 2021 58.60 58.77 58.44 58.50 145,199 +0.31(+0.54%)
Nov 19, 2021 58.11 58.23 57.92 58.19 221,295 +0.03(+0.05%)
Nov 18, 2021 58.09 58.22 57.86 58.16 457,246 -0.05(-0.08%)
Nov 17, 2021 58.30 58.30 58.01 58.21 105,964 -0.57(-0.97%)
Nov 16, 2021 58.59 58.80 58.59 58.78 435,692 +0.09(+0.16%)
Nov 15, 2021 58.58 58.70 58.53 58.68 488,719 +0.06(+0.09%)
Nov 12, 2021 58.49 58.71 58.43 58.63 216,464 +0.58(+1.00%)
Nov 11, 2021 57.96 58.15 57.90 58.05 145,141 +0.36(+0.62%)
Nov 10, 2021 57.80 57.69 398,830 -0.35(-0.60%)
Nov 09, 2021 58.10 58.12 57.75 58.04 533,593 -0.55(-0.94%)
Nov 08, 2021 58.57 58.63 58.40 58.59 387,479 -0.16(-0.27%)
Nov 05, 2021 58.77 58.83 58.51 58.75 208,342 -0.18(-0.31%)
Nov 04, 2021 58.99 59.01 58.73 58.93 248,968 +0.18(+0.31%)
Nov 03, 2021 58.34 58.83 58.25 58.75 179,581 +0.33(+0.57%)
Nov 02, 2021 58.26 58.49 58.26 58.42 338,194 -0.25(-0.42%)
Nov 01, 2021 58.68 57.65 58.38 58.67 212,290 +1.02(+1.77%)
Oct 29, 2021 57.38 57.74 57.36 57.65 312,956 +0.05(+0.08%)
Oct 28, 2021 57.40 57.60 57.35 57.60 221,933 +0.28(+0.48%)
Oct 27, 2021 57.53 57.66 57.29 57.33 230,687 -0.49(-0.84%)
Oct 26, 2021 58.20 57.76 57.81 345,104 +0.06(+0.10%)
Oct 25, 2021 57.62 57.90 57.49 57.76 156,920 +0.00(+0.00%)
Oct 22, 2021 57.87 58.01 57.62 57.76 234,424 +0.21(+0.37%)
Oct 21, 2021 57.47 57.79 57.36 57.55 596,876 -1.18(-2.00%)
Oct 20, 2021 58.58 58.75 58.52 58.72 1,129,600 -0.15(-0.25%)
Oct 19, 2021 58.70 58.92 58.65 58.87 355,214 +0.25(+0.42%)
Oct 18, 2021 58.44 58.77 58.42 58.62 365,855 -0.06(-0.09%)
Oct 15, 2021 58.80 58.93 58.65 58.68 116,705 +0.87(+1.51%)
Oct 14, 2021 57.78 57.88 57.65 57.80 160,332 +0.60(+1.04%)
Oct 13, 2021 57.37 57.37 56.96 57.21 358,350 -0.45(-0.78%)
Oct 12, 2021 57.75 57.88 57.56 57.66 281,667 +0.08(+0.14%)
Oct 11, 2021 58.05 58.16 57.57 57.57 515,609 +0.73(+1.29%)
Oct 08, 2021 56.69 56.88 56.61 56.84 201,211 +0.09(+0.16%)
Oct 07, 2021 56.55 57.04 56.55 56.75 393,818 +0.36(+0.64%)
Oct 06, 2021 55.75 56.43 55.46 56.39 561,781 -0.42(-0.74%)
Oct 05, 2021 56.43 56.95 56.34 56.81 207,779 +0.83(+1.48%)
Oct 04, 2021 56.62 56.68 55.53 55.98 1,120,197 -1.65(-2.87%)
Oct 01, 2021 57.35 57.70 56.98 57.64 1,806,798 -0.37(-0.63%)
Sep 30, 2021 58.45 58.57 57.91 58.01 578,995 -1.14(-1.93%)
Sep 29, 2021 59.19 59.38 58.88 59.14 291,133 +0.27(+0.45%)
Sep 28, 2021 59.29 59.34 58.70 58.88 383,483 -0.80(-1.34%)
Sep 27, 2021 59.38 59.68 59.33 59.68 258,023 +0.29(+0.49%)
Sep 24, 2021 59.17 59.43 59.02 59.38 356,023 +0.19(+0.32%)
Sep 23, 2021 58.96 59.28 58.96 59.19 168,883 +0.55(+0.94%)
Sep 22, 2021 58.39 58.84 58.39 58.64 611,417 -0.14(-0.23%)
Sep 21, 2021 58.96 59.02 58.63 58.78 207,184 +0.35(+0.60%)
Sep 20, 2021 58.38 58.58 57.98 58.43 446,210 -1.02(-1.71%)
Sep 17, 2021 59.54 59.63 59.33 59.45 338,279 -0.30(-0.51%)
Sep 16, 2021 59.52 59.90 59.47 59.75 1,089,679 +0.12(+0.20%)
Sep 15, 2021 59.23 59.70 59.18 59.63 188,586 +0.37(+0.62%)
Sep 14, 2021 59.75 59.78 59.20 59.27 278,077 -0.54(-0.91%)
Sep 13, 2021 59.67 59.86 59.52 59.81 305,228 +0.95(+1.61%)
Sep 10, 2021 59.45 59.52 58.80 58.86 432,910 +0.11(+0.19%)
Sep 09, 2021 58.78 59.02 58.63 58.75 755,884 +0.05(+0.08%)
Sep 08, 2021 59.03 59.11 58.65 58.71 972,757 -0.07(-0.12%)
Sep 07, 2021 58.30 58.95 58.22 58.78 661,395 +0.65(+1.12%)
Sep 03, 2021 57.49 58.13 57.43 58.13 468,320 +1.50(+2.66%)
Sep 02, 2021 56.71 56.90 56.56 56.63 577,292 +0.17(+0.29%)
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.