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, 2010 26.81 26.81 26.50 26.61 31,737 -0.32(-1.17%)
Mar 30, 2010 26.89 27.00 26.81 26.93 36,237 +0.21(+0.78%)
Mar 29, 2010 26.71 27.16 26.58 26.72 23,217 +0.30(+1.12%)
Mar 26, 2010 26.51 26.56 26.39 26.42 9,577 +0.37(+1.40%)
Mar 25, 2010 26.29 26.40 26.04 26.06 30,526 -0.23(-0.86%)
Mar 24, 2010 26.27 26.30 26.18 26.28 4,631 -0.41(-1.54%)
Mar 23, 2010 26.53 26.70 26.53 26.70 7,429 +0.13(+0.47%)
Mar 22, 2010 26.27 26.59 26.27 26.57 10,743 +0.11(+0.40%)
Mar 19, 2010 26.51 26.51 26.31 26.46 7,820 -0.09(-0.33%)
Mar 18, 2010 26.54 26.57 26.41 26.55 9,240 -0.03(-0.12%)
Mar 17, 2010 26.32 26.66 26.32 26.58 5,907 +0.03(+0.09%)
Mar 16, 2010 26.37 26.56 26.30 26.56 8,108 +0.25(+0.93%)
Mar 15, 2010 26.23 26.31 26.23 26.31 20,066 -0.02(-0.07%)
Mar 12, 2010 26.27 26.37 26.18 26.33 21,542 +0.28(+1.06%)
Mar 11, 2010 26.08 26.15 26.01 26.05 13,453 +0.11(+0.41%)
Mar 10, 2010 25.99 26.08 25.89 25.95 59,611 -0.18(-0.68%)
Mar 09, 2010 26.04 26.24 26.04 26.12 29,331 -0.10(-0.38%)
Mar 08, 2010 26.23 26.27 26.13 26.22 12,735 +0.11(+0.43%)
Mar 05, 2010 25.95 26.11 25.90 26.11 16,525 +0.21(+0.83%)
Mar 04, 2010 25.83 26.01 25.67 25.89 19,504 -0.21(-0.80%)
Mar 03, 2010 26.10 26.23 26.06 26.10 33,665 +0.09(+0.36%)
Mar 02, 2010 26.01 26.18 25.93 26.01 44,730 +0.16(+0.63%)
Mar 01, 2010 25.83 25.84 25.73 25.84 8,513 +0.25(+0.98%)
Feb 26, 2010 25.39 25.59 25.39 25.59 9,319 +0.36(+1.42%)
Feb 25, 2010 25.25 25.30 25.12 25.23 14,360 -0.16(-0.62%)
Feb 24, 2010 25.28 25.45 25.28 25.39 10,929 +0.16(+0.62%)
Feb 23, 2010 25.28 25.30 25.11 25.23 11,848 -0.04(-0.17%)
Feb 22, 2010 25.34 25.38 25.24 25.28 26,691 +0.11(+0.45%)
Feb 19, 2010 25.06 25.19 24.95 25.16 16,060 -0.30(-1.19%)
Feb 18, 2010 25.47 25.50 25.33 25.47 33,043 +0.02(+0.07%)
Feb 17, 2010 25.42 25.54 25.39 25.45 21,776 +0.08(+0.30%)
Feb 16, 2010 25.13 25.46 25.09 25.37 23,593 +0.23(+0.93%)
Feb 12, 2010 25.14 25.14 25.14 25.14 13,649 -0.20(-0.77%)
Feb 11, 2010 25.16 25.40 25.07 25.33 24,269 +0.16(+0.65%)
Feb 10, 2010 25.28 25.30 25.12 25.17 29,753 -0.24(-0.93%)
Feb 09, 2010 25.37 25.52 25.21 25.41 72,828 +0.26(+1.01%)
Feb 08, 2010 25.32 25.40 25.13 25.15 43,592 -0.11(-0.45%)
Feb 05, 2010 25.14 25.34 25.00 25.26 27,380 +0.04(+0.17%)
Feb 04, 2010 25.44 25.49 25.05 25.22 44,228 -0.60(-2.34%)
Feb 03, 2010 25.77 25.88 25.71 25.83 3,955 -0.14(-0.53%)
Feb 02, 2010 25.87 25.97 25.87 25.96 12,308 +0.57(+2.26%)
Feb 01, 2010 25.37 25.55 25.34 25.39 65,354 +0.24(+0.95%)
Jan 29, 2010 25.30 25.51 25.15 25.15 164,072 -0.38(-1.48%)
Jan 28, 2010 25.71 25.74 25.33 25.53 49,986 -0.04(-0.16%)
Jan 27, 2010 25.67 25.70 25.52 25.57 25,356 -0.36(-1.40%)
Jan 26, 2010 25.83 26.10 25.83 25.93 16,414 -0.19(-0.72%)
Jan 25, 2010 26.22 26.26 26.01 26.12 81,427 +0.21(+0.83%)
Jan 22, 2010 26.20 26.29 25.91 25.91 18,419 -0.25(-0.94%)
Jan 21, 2010 26.25 26.25 26.01 26.15 14,562 +0.14(+0.53%)
Jan 20, 2010 25.95 26.07 25.84 26.01 19,850 -0.64(-2.41%)
Jan 19, 2010 26.73 26.75 26.54 26.66 6,575 +0.04(+0.14%)
Jan 15, 2010 26.58 26.62 26.62 26.62 8,094 -0.08(-0.28%)
Jan 14, 2010 26.49 26.75 26.49 26.70 30,093 +0.33(+1.27%)
Jan 13, 2010 26.18 26.52 26.18 26.36 79,032 +0.17(+0.65%)
Jan 12, 2010 26.23 26.37 26.12 26.19 47,614 +0.17(+0.65%)
Jan 11, 2010 25.91 26.02 25.72 26.02 41,463 +0.29(+1.13%)
Jan 08, 2010 25.57 25.76 25.57 25.73 27,745 +0.26(+1.01%)
Jan 07, 2010 25.46 25.49 25.31 25.47 186,766 -0.15(-0.59%)
Jan 06, 2010 25.60 25.67 25.57 25.62 26,747 +0.08(+0.32%)
Jan 05, 2010 25.61 25.63 25.54 25.54 3,369 +0.22(+0.87%)
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.