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, 2011 23.48 23.54 23.29 23.51 274,636 -0.22(-0.94%)
Mar 30, 2011 23.74 23.81 23.59 23.73 495,748 +0.45(+1.92%)
Mar 29, 2011 23.21 23.38 23.12 23.28 263,021 +0.15(+0.66%)
Mar 28, 2011 23.23 23.31 23.09 23.13 1,536,316 -0.02(-0.08%)
Mar 25, 2011 23.28 23.36 23.15 23.15 738,803 -0.40(-1.71%)
Mar 24, 2011 23.32 23.61 23.28 23.55 1,234,915 +0.06(+0.24%)
Mar 23, 2011 23.31 23.60 23.17 23.49 710,114 -0.10(-0.41%)
Mar 22, 2011 23.44 23.83 23.33 23.59 1,940,403 -0.20(-0.86%)
Mar 21, 2011 23.56 23.91 23.51 23.79 4,032,344 +0.78(+3.38%)
Mar 18, 2011 22.45 23.12 22.36 23.02 1,589,287 +1.11(+5.06%)
Mar 17, 2011 22.15 22.15 21.52 21.91 892,641 +0.55(+2.57%)
Mar 16, 2011 21.94 22.00 20.84 21.36 1,274,270 -0.98(-4.37%)
Mar 15, 2011 21.92 22.42 21.69 22.33 1,225,680 -0.38(-1.66%)
Mar 14, 2011 22.44 22.82 22.15 22.71 550,107 -1.68(-6.88%)
Mar 11, 2011 24.39 24.44 24.12 24.39 333,434 -0.68(-2.72%)
Mar 10, 2011 25.19 25.19 25.02 25.07 118,110 -0.48(-1.90%)
Mar 09, 2011 25.47 25.55 25.39 25.55 66,089 +0.04(+0.18%)
Mar 08, 2011 25.44 25.55 25.37 25.51 84,300 +0.22(+0.88%)
Mar 07, 2011 25.56 25.60 25.22 25.28 149,259 -0.40(-1.54%)
Mar 04, 2011 25.75 25.75 25.46 25.68 310,521 -0.29(-1.10%)
Mar 03, 2011 25.64 25.97 25.64 25.97 150,354 +0.43(+1.67%)
Mar 02, 2011 25.49 25.65 25.49 25.54 76,377 -0.18(-0.69%)
Mar 01, 2011 25.91 26.04 25.63 25.72 91,997 -0.05(-0.20%)
Feb 28, 2011 25.72 25.81 25.67 25.77 117,110 +0.27(+1.05%)
Feb 25, 2011 25.45 25.53 25.39 25.50 1,060,037 +0.21(+0.83%)
Feb 24, 2011 25.28 25.29 25.08 25.29 231,174 -0.28(-1.10%)
Feb 23, 2011 25.61 25.64 25.28 25.57 174,884 +0.01(+0.05%)
Feb 22, 2011 25.85 25.90 25.51 25.56 109,368 -0.68(-2.60%)
Feb 18, 2011 26.25 26.27 26.18 26.24 150,925 -0.03(-0.12%)
Feb 17, 2011 26.16 26.28 26.15 26.27 49,018 +0.16(+0.61%)
Feb 16, 2011 26.08 26.18 25.98 26.11 351,442 +0.24(+0.91%)
Feb 15, 2011 25.85 25.93 25.81 25.88 120,296 -0.03(-0.10%)
Feb 14, 2011 25.81 25.91 25.79 25.90 58,150 +0.13(+0.52%)
Feb 11, 2011 25.62 25.79 25.51 25.77 107,337 +0.13(+0.50%)
Feb 10, 2011 25.41 25.65 25.41 25.64 129,729 +0.12(+0.47%)
Feb 09, 2011 25.58 25.60 25.30 25.52 503,456 -0.05(-0.20%)
Feb 08, 2011 25.45 25.57 25.38 25.57 1,120,703 +0.14(+0.55%)
Feb 07, 2011 25.48 25.48 25.37 25.43 56,914 +0.04(+0.15%)
Feb 04, 2011 25.30 25.39 25.18 25.39 125,011 +0.17(+0.68%)
Feb 03, 2011 25.07 25.25 25.03 25.22 77,927 +0.17(+0.69%)
Feb 02, 2011 25.02 25.11 25.01 25.05 110,909 +0.21(+0.85%)
Feb 01, 2011 24.74 24.91 24.74 24.84 38,466 +0.24(+0.99%)
Jan 31, 2011 24.63 24.70 24.60 24.60 42,946 +0.10(+0.40%)
Jan 28, 2011 24.93 24.95 24.50 24.50 75,924 -0.68(-2.69%)
Jan 27, 2011 25.06 25.22 25.04 25.18 58,157 +0.11(+0.45%)
Jan 26, 2011 25.05 25.13 25.04 25.06 46,271 -0.04(-0.15%)
Jan 25, 2011 25.05 25.10 24.93 25.10 65,873 +0.11(+0.46%)
Jan 24, 2011 24.97 24.99 24.81 24.99 88,789 +0.25(+1.00%)
Jan 21, 2011 24.83 24.92 24.72 24.74 59,530 -0.41(-1.62%)
Jan 20, 2011 25.04 25.19 24.94 25.14 36,659 +0.16(+0.64%)
Jan 19, 2011 25.16 25.18 24.98 24.99 43,783 -0.25(-0.99%)
Jan 18, 2011 25.16 25.26 25.16 25.23 62,723 -0.09(-0.35%)
Jan 14, 2011 25.06 25.34 25.06 25.32 588,913 +0.15(+0.61%)
Jan 13, 2011 25.27 25.36 25.11 25.17 485,565 -0.06(-0.25%)
Jan 12, 2011 25.21 25.35 25.18 25.23 147,609 +0.14(+0.56%)
Jan 11, 2011 25.03 25.14 25.00 25.09 173,634 +0.32(+1.28%)
Jan 10, 2011 24.77 24.79 24.58 24.78 1,344,463 -0.07(-0.30%)
Jan 07, 2011 25.01 25.02 24.74 24.85 63,440 -0.06(-0.23%)
Jan 06, 2011 24.97 25.01 24.76 24.91 582,052 +0.01(+0.03%)
Jan 05, 2011 24.67 24.99 24.67 24.90 372,478 +0.23(+0.93%)
Jan 04, 2011 24.71 24.71 24.53 24.67 207,486 +0.13(+0.55%)
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.