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 (%)
Mar 30, 2012 23.97 24.12 23.96 24.05 75,830 +0.14(+0.60%)
Mar 29, 2012 23.89 23.95 23.78 23.91 63,108 -0.07(-0.30%)
Mar 28, 2012 24.18 24.18 23.95 23.98 178,164 -0.15(-0.62%)
Mar 27, 2012 24.25 24.25 24.12 24.13 318,185 +0.23(+0.98%)
Mar 26, 2012 23.75 23.90 23.73 23.89 246,267 +0.20(+0.85%)
Mar 23, 2012 23.57 23.71 23.51 23.69 648,575 +0.03(+0.14%)
Mar 22, 2012 23.69 23.74 23.61 23.66 225,480 -0.12(-0.52%)
Mar 21, 2012 23.88 23.88 23.78 23.78 439,338 -0.18(-0.76%)
Mar 20, 2012 23.92 23.97 23.84 23.97 75,443 -0.10(-0.41%)
Mar 19, 2012 24.00 24.14 23.98 24.06 474,140 +0.10(+0.41%)
Mar 16, 2012 24.10 24.16 23.94 23.97 362,398 +0.08(+0.33%)
Mar 15, 2012 23.94 23.95 23.84 23.89 311,982 +0.05(+0.19%)
Mar 14, 2012 23.97 23.97 23.77 23.84 303,742 -0.09(-0.38%)
Mar 13, 2012 23.67 23.93 23.65 23.93 195,825 +0.37(+1.55%)
Mar 12, 2012 23.57 23.57 23.49 23.57 465,254 -0.23(-0.96%)
Mar 09, 2012 23.76 23.84 23.69 23.80 380,511 +0.22(+0.94%)
Mar 08, 2012 23.47 23.59 23.41 23.58 223,637 +0.45(+1.95%)
Mar 07, 2012 22.95 23.14 22.92 23.13 300,664 +0.35(+1.55%)
Mar 06, 2012 22.87 22.87 22.68 22.77 44,949 -0.38(-1.66%)
Mar 05, 2012 23.22 23.22 23.07 23.16 314,708 -0.12(-0.50%)
Mar 02, 2012 23.25 23.33 23.24 23.28 164,833 -0.07(-0.31%)
Mar 01, 2012 23.15 23.37 23.15 23.35 410,092 +0.11(+0.48%)
Feb 29, 2012 23.31 23.35 23.22 23.24 195,232 -0.20(-0.83%)
Feb 28, 2012 23.29 23.44 23.29 23.43 122,759 +0.33(+1.41%)
Feb 27, 2012 22.90 23.12 22.83 23.11 334,089 -0.22(-0.92%)
Feb 24, 2012 23.22 23.37 23.22 23.32 153,086 +0.35(+1.50%)
Feb 23, 2012 22.99 23.00 22.91 22.98 101,227 +0.01(+0.03%)
Feb 22, 2012 22.95 23.01 22.91 22.97 225,466 +0.22(+0.95%)
Feb 21, 2012 22.72 22.80 22.70 22.75 491,251 -0.03(-0.14%)
Feb 17, 2012 22.79 22.86 22.72 22.79 1,746,546 +0.05(+0.20%)
Feb 16, 2012 22.47 22.74 22.47 22.74 1,243,605 +0.35(+1.57%)
Feb 15, 2012 22.43 22.49 22.35 22.39 777,144 +0.29(+1.30%)
Feb 14, 2012 22.07 22.14 22.03 22.10 171,036 +0.22(+0.98%)
Feb 13, 2012 21.90 21.95 21.80 21.89 243,461 +0.18(+0.84%)
Feb 10, 2012 21.74 21.76 21.68 21.70 43,229 -0.31(-1.42%)
Feb 09, 2012 21.97 22.05 21.91 22.02 88,816 +0.20(+0.90%)
Feb 08, 2012 21.78 21.85 21.74 21.82 56,954 +0.13(+0.60%)
Feb 07, 2012 21.63 21.74 21.63 21.69 69,713 +0.25(+1.19%)
Feb 06, 2012 21.48 21.50 21.42 21.44 100,345 -0.11(-0.51%)
Feb 03, 2012 21.47 21.58 21.47 21.55 89,753 +0.17(+0.79%)
Feb 02, 2012 21.40 21.44 21.35 21.38 155,821 +0.01(+0.06%)
Feb 01, 2012 21.22 21.44 21.22 21.37 467,917 +0.20(+0.92%)
Jan 31, 2012 21.28 21.28 21.11 21.17 205,409 +0.00(+0.00%)
Jan 30, 2012 21.18 21.22 21.12 21.17 308,446 -0.17(-0.79%)
Jan 27, 2012 21.26 21.37 21.24 21.34 75,239 -0.05(-0.24%)
Jan 26, 2012 21.50 21.54 21.36 21.39 59,892 -0.07(-0.30%)
Jan 25, 2012 21.42 21.49 21.37 21.46 324,791 +0.13(+0.61%)
Jan 24, 2012 21.26 21.33 21.20 21.33 60,256 +0.10(+0.46%)
Jan 23, 2012 21.22 21.31 21.18 21.23 71,668 +0.03(+0.15%)
Jan 20, 2012 21.16 21.20 21.11 21.20 380,338 +0.22(+1.03%)
Jan 19, 2012 20.89 21.02 20.81 20.98 115,055 +0.17(+0.81%)
Jan 18, 2012 20.69 20.86 20.68 20.81 237,922 +0.21(+1.04%)
Jan 17, 2012 20.63 20.68 20.58 20.60 226,521 +0.00(+0.00%)
Jan 13, 2012 20.60 20.64 20.53 20.60 40,893 +0.05(+0.22%)
Jan 12, 2012 20.58 20.61 20.52 20.55 38,608 -0.18(-0.85%)
Jan 11, 2012 20.64 20.73 20.60 20.73 136,048 -0.01(-0.06%)
Jan 10, 2012 20.79 20.79 20.68 20.74 46,997 +0.27(+1.34%)
Jan 09, 2012 20.55 20.55 20.43 20.47 846,826 -0.01(-0.06%)
Jan 06, 2012 20.65 20.65 20.47 20.48 57,490 -0.26(-1.26%)
Jan 05, 2012 20.69 20.79 20.62 20.74 103,900 -0.07(-0.31%)
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.