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 (%)
Mar 31, 2009 20.62 20.72 20.58 20.65 7,145 -0.10(-0.49%)
Mar 30, 2009 20.70 20.75 20.57 20.75 3,729 -0.78(-3.63%)
Mar 26, 2009 21.52 21.55 21.48 21.53 11,553 +0.14(+0.68%)
Mar 25, 2009 21.12 21.50 20.96 21.39 32,896 +0.81(+3.95%)
Mar 24, 2009 20.58 20.76 20.58 20.58 5,683 -0.45(-2.16%)
Mar 23, 2009 20.71 21.03 20.71 21.03 28,429 +1.15(+5.80%)
Mar 20, 2009 20.05 20.05 19.85 19.88 6,059 -0.48(-2.35%)
Mar 19, 2009 20.33 20.36 20.33 20.36 1,685 +0.21(+1.03%)
Mar 18, 2009 19.65 20.30 19.59 20.15 20,663 +0.39(+1.98%)
Mar 17, 2009 19.44 19.76 19.44 19.76 4,198 +0.47(+2.42%)
Mar 16, 2009 19.30 19.61 19.29 19.29 3,933 +0.32(+1.66%)
Mar 13, 2009 18.91 18.98 18.91 18.98 0 +0.10(+0.55%)
Mar 12, 2009 18.33 18.87 18.33 18.87 85,727 -0.13(-0.71%)
Mar 11, 2009 18.83 19.01 18.28 19.01 25,687 +0.08(+0.43%)
Mar 10, 2009 18.63 19.14 18.63 18.93 4,663 +0.81(+4.45%)
Mar 09, 2009 18.28 18.28 18.09 18.12 12,127 -0.53(-2.84%)
Mar 06, 2009 18.83 18.84 18.45 18.65 0 +0.04(+0.20%)
Mar 05, 2009 19.05 19.05 18.61 18.61 7,408 -0.52(-2.73%)
Mar 04, 2009 18.98 19.13 18.98 19.13 1,571 +0.43(+2.33%)
Mar 02, 2009 19.06 19.20 18.70 18.70 18,439 -0.37(-1.95%)
Feb 27, 2009 19.70 19.73 19.07 19.07 0 +0.00(+0.00%)
Feb 26, 2009 19.70 19.73 19.07 19.07 5,351 -0.49(-2.48%)
Feb 25, 2009 19.38 19.73 19.29 19.56 18,619 -0.40(-1.99%)
Feb 24, 2009 19.62 19.95 19.51 19.95 11,484 +0.52(+2.66%)
Feb 23, 2009 19.98 20.04 19.42 19.44 16,319 -0.77(-3.80%)
Feb 20, 2009 20.12 20.21 19.84 20.21 7,902 -0.38(-1.84%)
Feb 19, 2009 20.68 20.68 20.38 20.58 11,348 +0.02(+0.09%)
Feb 18, 2009 20.64 20.73 20.52 20.56 7,182 +0.09(+0.43%)
Feb 17, 2009 20.56 20.64 20.36 20.48 7,874 -0.75(-3.55%)
Feb 13, 2009 21.23 21.23 21.23 21.23 212 +0.14(+0.68%)
Feb 12, 2009 21.28 21.28 21.08 21.09 2,837 -0.57(-2.65%)
Feb 11, 2009 21.76 21.76 21.66 21.66 317 +0.20(+0.93%)
Feb 10, 2009 21.46 21.46 21.46 21.46 166 -0.86(-3.83%)
Feb 09, 2009 22.23 22.32 22.23 22.32 476 -0.13(-0.59%)
Feb 06, 2009 22.45 22.45 22.45 22.45 1,745 +0.19(+0.85%)
Feb 05, 2009 22.23 22.26 22.23 22.26 476 +0.03(+0.13%)
Feb 04, 2009 22.55 22.65 22.23 22.23 3,498 -0.27(-1.19%)
Feb 03, 2009 21.94 22.50 21.94 22.50 11,096 +0.47(+2.12%)
Feb 02, 2009 21.74 22.03 21.74 22.03 21,909 -0.06(-0.26%)
Jan 30, 2009 22.46 22.46 22.09 22.09 0 -0.42(-1.88%)
Jan 29, 2009 22.70 22.70 22.50 22.51 5,158 -0.73(-3.14%)
Jan 28, 2009 23.24 23.24 23.24 23.24 953 +0.38(+1.68%)
Jan 27, 2009 23.00 23.02 22.86 22.86 9,964 +0.62(+2.78%)
Jan 26, 2009 22.35 22.39 22.24 22.24 8,473 +0.24(+1.09%)
Jan 23, 2009 21.88 22.00 21.71 22.00 5,555 -0.31(-1.38%)
Jan 22, 2009 22.31 22.31 22.31 22.31 190 -0.47(-2.07%)
Jan 21, 2009 22.40 22.78 22.40 22.78 1,160 +1.08(+4.99%)
Jan 20, 2009 22.62 22.62 21.70 21.70 104,579 -1.27(-5.51%)
Jan 16, 2009 22.91 22.97 22.91 22.97 4,391 +0.36(+1.59%)
Jan 15, 2009 22.64 22.64 22.13 22.61 4,904 +0.35(+1.57%)
Jan 14, 2009 22.78 22.78 22.26 22.26 16,744 -0.78(-3.40%)
Jan 13, 2009 23.04 23.04 23.04 23.04 158 -0.35(-1.50%)
Jan 12, 2009 23.53 23.77 23.37 23.39 3,306 -0.43(-1.81%)
Jan 09, 2009 23.92 23.94 23.82 23.82 1,131 -0.08(-0.33%)
Jan 08, 2009 23.99 23.99 23.75 23.90 4,093 +0.26(+1.11%)
Jan 07, 2009 23.83 23.83 23.51 23.64 37,276 -0.38(-1.60%)
Jan 06, 2009 24.17 24.26 24.02 24.02 6,243 -0.51(-2.08%)
Jan 05, 2009 24.57 24.59 24.25 24.53 4,504 -0.52(-2.09%)
Jan 02, 2009 25.03 25.06 25.03 25.06 0 +0.24(+0.96%)
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.