Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

101.29 -0.05 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 23.79 23.94 23.78 23.87 76,398 +0.14(+0.60%)
Mar 29, 2012 23.72 23.78 23.61 23.73 63,581 -0.07(-0.30%)
Mar 28, 2012 24.00 24.00 23.77 23.80 179,498 -0.15(-0.62%)
Mar 27, 2012 24.07 24.07 23.94 23.95 320,567 +0.23(+0.98%)
Mar 26, 2012 23.57 23.72 23.55 23.72 248,110 +0.20(+0.85%)
Mar 23, 2012 23.39 23.53 23.34 23.52 653,430 +0.03(+0.14%)
Mar 22, 2012 23.52 23.56 23.43 23.48 227,167 -0.12(-0.52%)
Mar 21, 2012 23.70 23.70 23.61 23.61 442,627 -0.18(-0.76%)
Mar 20, 2012 23.74 23.79 23.66 23.79 76,008 -0.10(-0.41%)
Mar 19, 2012 23.82 23.96 23.80 23.89 477,690 +0.10(+0.41%)
Mar 16, 2012 23.92 23.98 23.76 23.79 365,111 +0.08(+0.33%)
Mar 15, 2012 23.76 23.77 23.66 23.71 314,318 +0.05(+0.19%)
Mar 14, 2012 23.79 23.79 23.59 23.67 306,016 -0.09(-0.38%)
Mar 13, 2012 23.49 23.76 23.47 23.76 197,291 +0.36(+1.55%)
Mar 12, 2012 23.39 23.39 23.32 23.39 468,737 -0.23(-0.96%)
Mar 09, 2012 23.58 23.67 23.52 23.62 383,360 +0.22(+0.94%)
Mar 08, 2012 23.30 23.41 23.24 23.40 225,311 +0.45(+1.94%)
Mar 07, 2012 22.78 22.97 22.75 22.95 302,915 +0.35(+1.55%)
Mar 06, 2012 22.70 22.70 22.51 22.60 45,286 -0.38(-1.66%)
Mar 05, 2012 23.04 23.04 22.90 22.99 317,064 -0.12(-0.50%)
Mar 02, 2012 23.08 23.15 23.06 23.10 166,067 -0.07(-0.31%)
Mar 01, 2012 22.98 23.20 22.98 23.17 413,162 +0.11(+0.48%)
Feb 29, 2012 23.14 23.18 23.05 23.06 196,694 -0.19(-0.83%)
Feb 28, 2012 23.12 23.26 23.12 23.26 123,678 +0.32(+1.41%)
Feb 27, 2012 22.73 22.95 22.66 22.93 336,590 -0.21(-0.92%)
Feb 24, 2012 23.04 23.20 23.04 23.15 154,232 +0.34(+1.50%)
Feb 23, 2012 22.82 22.83 22.74 22.81 101,985 +0.01(+0.03%)
Feb 22, 2012 22.78 22.84 22.74 22.80 227,154 +0.21(+0.95%)
Feb 21, 2012 22.55 22.63 22.53 22.59 494,929 -0.03(-0.14%)
Feb 17, 2012 22.62 22.69 22.55 22.62 1,759,620 +0.05(+0.20%)
Feb 16, 2012 22.31 22.57 22.30 22.57 1,252,914 +0.35(+1.57%)
Feb 15, 2012 22.27 22.33 22.18 22.22 782,962 +0.28(+1.30%)
Feb 14, 2012 21.91 21.98 21.86 21.94 172,317 +0.21(+0.98%)
Feb 13, 2012 21.74 21.79 21.63 21.72 245,283 +0.18(+0.84%)
Feb 10, 2012 21.58 21.60 21.52 21.54 43,553 -0.31(-1.42%)
Feb 09, 2012 21.80 21.89 21.74 21.85 89,481 +0.19(+0.90%)
Feb 08, 2012 21.61 21.69 21.58 21.66 57,381 +0.13(+0.60%)
Feb 07, 2012 21.47 21.58 21.47 21.53 70,235 +0.25(+1.19%)
Feb 06, 2012 21.32 21.34 21.26 21.28 101,096 -0.11(-0.51%)
Feb 03, 2012 21.31 21.42 21.31 21.39 90,425 +0.17(+0.79%)
Feb 02, 2012 21.24 21.28 21.19 21.22 156,988 +0.01(+0.06%)
Feb 01, 2012 21.06 21.28 21.06 21.21 471,420 +0.19(+0.92%)
Jan 31, 2012 21.12 21.12 20.95 21.01 206,947 +0.00(+0.00%)
Jan 30, 2012 21.03 21.06 20.97 21.01 310,755 -0.17(-0.79%)
Jan 27, 2012 21.10 21.21 21.08 21.18 75,803 -0.05(-0.24%)
Jan 26, 2012 21.34 21.38 21.20 21.23 60,341 -0.06(-0.30%)
Jan 25, 2012 21.26 21.33 21.21 21.30 327,223 +0.13(+0.61%)
Jan 24, 2012 21.10 21.17 21.04 21.17 60,707 +0.10(+0.46%)
Jan 23, 2012 21.06 21.15 21.03 21.07 72,204 +0.03(+0.15%)
Jan 20, 2012 21.00 21.04 20.95 21.04 383,185 +0.21(+1.03%)
Jan 19, 2012 20.73 20.86 20.65 20.83 115,917 +0.17(+0.81%)
Jan 18, 2012 20.53 20.71 20.52 20.66 239,703 +0.21(+1.04%)
Jan 17, 2012 20.48 20.52 20.43 20.44 228,217 +0.00(+0.00%)
Jan 13, 2012 20.44 20.48 20.38 20.44 41,199 +0.05(+0.22%)
Jan 12, 2012 20.42 20.46 20.37 20.40 38,897 -0.17(-0.85%)
Jan 11, 2012 20.48 20.57 20.44 20.57 137,067 -0.01(-0.06%)
Jan 10, 2012 20.63 20.63 20.53 20.59 47,349 +0.27(+1.34%)
Jan 09, 2012 20.40 20.40 20.28 20.31 853,165 -0.01(-0.06%)
Jan 06, 2012 20.50 20.50 20.32 20.33 57,920 -0.26(-1.26%)
Jan 05, 2012 20.53 20.63 20.47 20.59 104,678 -0.06(-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.