Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

105.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 55.76 56.06 55.76 55.98 689,508 -0.30(-0.54%)
Jun 29, 2021 56.38 56.40 56.21 56.29 336,656 -0.08(-0.15%)
Jun 28, 2021 56.64 56.72 56.26 56.37 446,856 -0.38(-0.66%)
Jun 25, 2021 56.62 56.77 56.53 56.74 226,722 +0.24(+0.42%)
Jun 24, 2021 56.30 56.51 56.21 56.51 463,968 +0.64(+1.14%)
Jun 23, 2021 55.92 56.03 55.84 55.87 153,044 -0.32(-0.57%)
Jun 22, 2021 56.24 56.36 56.08 56.19 161,791 +0.14(+0.24%)
Jun 21, 2021 55.37 56.06 55.25 56.05 300,450 +0.78(+1.42%)
Jun 18, 2021 55.60 55.65 55.26 55.27 339,020 -1.54(-2.71%)
Jun 17, 2021 56.94 57.05 56.56 56.81 382,084 -0.37(-0.65%)
Jun 16, 2021 56.98 57.29 56.74 57.18 290,029 +0.28(+0.50%)
Jun 15, 2021 56.79 56.90 56.68 56.90 164,784 +0.30(+0.53%)
Jun 14, 2021 56.43 56.60 56.34 56.60 108,697 -0.08(-0.14%)
Jun 11, 2021 56.49 56.68 56.45 56.68 89,298 +0.22(+0.39%)
Jun 10, 2021 56.68 56.78 56.36 56.46 347,245 +0.03(+0.05%)
Jun 09, 2021 56.45 56.56 56.34 56.43 762,901 -0.30(-0.53%)
Jun 08, 2021 56.94 56.94 56.70 56.74 867,087 -0.14(-0.24%)
Jun 07, 2021 56.84 56.96 56.63 56.87 308,422 +0.04(+0.06%)
Jun 04, 2021 56.79 56.97 56.66 56.84 509,940 +0.29(+0.52%)
Jun 03, 2021 56.26 56.61 56.26 56.54 439,358 +0.33(+0.58%)
Jun 02, 2021 56.22 56.30 56.13 56.22 182,382 +0.58(+1.05%)
Jun 01, 2021 55.91 55.91 55.52 55.63 633,386 -0.30(-0.54%)
May 28, 2021 56.18 56.26 55.93 55.93 327,838 +0.23(+0.41%)
May 27, 2021 55.47 55.75 55.47 55.71 373,671 +0.32(+0.58%)
May 26, 2021 55.30 55.44 55.25 55.39 168,110 +0.27(+0.50%)
May 25, 2021 55.47 55.52 55.05 55.11 271,196 -0.23(-0.41%)
May 24, 2021 55.31 55.45 55.31 55.34 305,163 +0.32(+0.58%)
May 21, 2021 54.94 55.15 54.84 55.02 6,656,629 +0.34(+0.62%)
May 20, 2021 54.55 54.89 54.50 54.69 367,511 +0.25(+0.45%)
May 19, 2021 54.22 54.56 53.95 54.44 317,124 -0.16(-0.30%)
May 18, 2021 54.84 54.91 54.53 54.60 287,274 +0.38(+0.71%)
May 17, 2021 54.10 54.22 53.98 54.22 204,609 -0.22(-0.40%)
May 14, 2021 54.32 54.54 54.25 54.44 213,740 +0.49(+0.91%)
May 13, 2021 53.48 54.01 53.38 53.95 357,318 +0.60(+1.13%)
May 12, 2021 53.89 54.09 53.17 53.35 1,046,118 -1.18(-2.17%)
May 11, 2021 54.17 54.66 54.05 54.53 690,741 -0.95(-1.71%)
May 10, 2021 55.82 55.97 55.43 55.48 338,000 +0.11(+0.20%)
May 07, 2021 55.09 55.37 55.05 55.37 127,359 +0.17(+0.31%)
May 06, 2021 54.87 55.20 54.73 55.20 487,821 +0.32(+0.58%)
May 05, 2021 54.80 55.05 54.55 54.88 167,120 +0.56(+1.02%)
May 04, 2021 54.41 54.48 54.02 54.32 381,058 -0.35(-0.63%)
May 03, 2021 54.57 54.80 54.44 54.67 1,323,797 +0.50(+0.92%)
Apr 30, 2021 54.19 54.35 54.02 54.17 152,353 -0.27(-0.50%)
Apr 29, 2021 54.60 54.62 54.06 54.44 413,705 +0.23(+0.42%)
Apr 28, 2021 54.24 54.43 54.15 54.21 226,052 +0.02(+0.03%)
Apr 27, 2021 53.95 54.22 53.87 54.20 236,752 -0.26(-0.48%)
Apr 26, 2021 54.50 54.62 54.34 54.46 379,292 -0.18(-0.33%)
Apr 23, 2021 54.17 54.78 54.13 54.64 149,497 +0.49(+0.91%)
Apr 22, 2021 54.60 54.60 54.12 54.15 249,107 -0.12(-0.22%)
Apr 21, 2021 53.59 54.27 53.47 54.27 168,858 +0.52(+0.97%)
Apr 20, 2021 54.18 54.30 53.62 53.75 433,392 -1.23(-2.24%)
Apr 19, 2021 55.41 55.46 54.81 54.98 350,357 -0.77(-1.39%)
Apr 16, 2021 55.76 55.80 55.57 55.75 194,533 +0.12(+0.21%)
Apr 15, 2021 55.64 55.69 55.52 55.63 84,988 +0.24(+0.43%)
Apr 14, 2021 55.28 55.65 55.21 55.40 314,949 -0.15(-0.28%)
Apr 13, 2021 55.44 55.55 55.32 55.55 233,575 +0.20(+0.36%)
Apr 12, 2021 55.47 55.52 55.28 55.35 137,839 -0.48(-0.86%)
Apr 09, 2021 55.64 55.83 55.50 55.83 159,603 +0.50(+0.90%)
Apr 08, 2021 55.22 55.33 55.06 55.33 307,656 -0.36(-0.64%)
Apr 07, 2021 55.46 55.71 55.43 55.69 173,399 +0.31(+0.56%)
Apr 06, 2021 55.43 55.61 55.30 55.38 343,475 -1.03(-1.82%)
Apr 05, 2021 56.32 56.57 56.17 56.41 245,481 +0.25(+0.44%)
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.