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 31, 2014 32.40 32.48 32.15 32.17 6,071,694 +0.20(+0.64%)
Mar 28, 2014 31.92 32.19 31.88 31.97 11,062,744 +0.48(+1.51%)
Mar 27, 2014 31.47 31.57 31.33 31.49 8,454,825 +0.50(+1.62%)
Mar 26, 2014 31.34 31.47 30.97 30.99 7,915,769 +0.12(+0.37%)
Mar 25, 2014 31.00 31.05 30.81 30.87 11,467,902 +0.15(+0.49%)
Mar 24, 2014 30.91 30.91 30.60 30.72 7,290,168 +0.10(+0.31%)
Mar 21, 2014 30.98 31.04 30.58 30.63 8,779,413 -0.15(-0.49%)
Mar 20, 2014 30.78 30.90 30.64 30.78 7,399,813 -0.45(-1.44%)
Mar 19, 2014 31.12 31.34 30.93 31.23 8,868,119 +0.21(+0.68%)
Mar 18, 2014 30.91 31.20 30.87 31.02 6,761,939 -0.06(-0.20%)
Mar 17, 2014 30.99 31.12 30.92 31.08 7,946,871 +0.37(+1.20%)
Mar 14, 2014 30.63 30.91 30.51 30.71 12,946,713 -0.41(-1.33%)
Mar 13, 2014 31.98 32.01 30.96 31.13 15,672,666 -0.93(-2.90%)
Mar 12, 2014 31.85 32.16 31.77 32.06 8,979,251 -0.36(-1.11%)
Mar 11, 2014 32.71 32.72 32.31 32.42 6,964,170 -0.42(-1.28%)
Mar 10, 2014 32.78 32.87 32.67 32.84 4,930,182 -0.13(-0.39%)
Mar 07, 2014 33.12 33.14 32.72 32.97 8,505,055 -0.02(-0.06%)
Mar 06, 2014 33.01 33.07 32.89 32.99 10,072,761 +0.71(+2.19%)
Mar 05, 2014 32.35 32.45 32.28 32.28 5,404,097 -0.27(-0.83%)
Mar 04, 2014 32.47 32.61 32.42 32.55 14,569,056 +0.99(+3.14%)
Mar 03, 2014 31.68 31.80 31.41 31.56 11,978,313 -0.86(-2.66%)
Feb 28, 2014 32.41 32.66 32.24 32.42 7,169,717 +0.07(+0.21%)
Feb 27, 2014 32.16 32.40 32.06 32.36 9,085,385 +0.01(+0.02%)
Feb 26, 2014 32.46 32.55 32.26 32.35 13,122,387 -0.14(-0.42%)
Feb 25, 2014 32.61 32.64 32.31 32.48 7,596,782 -0.24(-0.75%)
Feb 24, 2014 32.62 32.92 32.36 32.73 7,306,293 +0.37(+1.13%)
Feb 21, 2014 32.60 32.64 32.36 32.36 6,188,146 +0.30(+0.93%)
Feb 20, 2014 32.00 32.13 31.80 32.06 7,915,207 -0.13(-0.40%)
Feb 19, 2014 32.37 32.56 32.15 32.19 8,821,523 -0.35(-1.07%)
Feb 18, 2014 32.48 32.65 32.34 32.54 8,527,001 +0.70(+2.20%)
Feb 14, 2014 31.63 31.84 31.84 31.84 6,470,617 -0.25(-0.78%)
Feb 13, 2014 31.51 32.19 31.46 32.09 8,286,676 -0.28(-0.86%)
Feb 12, 2014 32.29 32.46 32.23 32.37 8,927,817 +0.03(+0.11%)
Feb 11, 2014 31.87 32.46 31.86 32.34 9,779,866 +0.54(+1.71%)
Feb 10, 2014 31.83 31.89 31.63 31.79 7,281,972 -0.15(-0.47%)
Feb 07, 2014 31.77 32.11 31.62 31.94 10,469,699 +0.59(+1.89%)
Feb 06, 2014 30.82 31.42 30.82 31.35 11,305,034 +0.53(+1.72%)
Feb 05, 2014 30.79 30.92 30.51 30.82 9,749,851 -0.07(-0.22%)
Feb 04, 2014 30.43 30.91 30.35 30.89 18,470,408 +0.19(+0.62%)
Feb 03, 2014 31.34 31.46 30.61 30.70 23,374,124 -0.98(-3.09%)
Jan 31, 2014 31.60 31.97 31.48 31.68 18,388,532 -0.92(-2.84%)
Jan 30, 2014 32.55 32.73 32.38 32.60 9,095,424 +0.33(+1.03%)
Jan 29, 2014 32.19 32.42 32.04 32.27 16,112,470 -0.32(-0.98%)
Jan 28, 2014 32.35 32.63 32.29 32.59 10,833,224 +0.29(+0.90%)
Jan 27, 2014 32.46 32.58 31.85 32.29 16,821,262 -0.12(-0.38%)
Jan 24, 2014 32.67 32.81 32.41 32.42 16,170,658 -0.86(-2.59%)
Jan 23, 2014 33.71 33.71 33.06 33.28 12,250,547 -0.99(-2.90%)
Jan 22, 2014 34.27 34.29 34.10 34.27 8,272,701 +0.01(+0.04%)
Jan 21, 2014 34.24 34.27 33.97 34.26 16,767,326 +0.16(+0.46%)
Jan 17, 2014 34.13 34.10 34.10 34.10 7,100,698 +0.14(+0.42%)
Jan 16, 2014 33.85 33.98 33.76 33.96 5,976,427 -0.17(-0.50%)
Jan 15, 2014 33.76 34.13 33.76 34.13 8,624,276 +0.37(+1.11%)
Jan 14, 2014 33.45 33.84 33.36 33.76 6,687,713 +0.41(+1.24%)
Jan 13, 2014 33.46 33.61 33.20 33.34 13,768,919 -0.61(-1.80%)
Jan 10, 2014 33.98 34.00 33.70 33.95 7,165,122 -0.01(-0.04%)
Jan 09, 2014 34.03 34.09 33.84 33.97 9,871,640 -0.16(-0.48%)
Jan 08, 2014 34.15 34.22 34.05 34.13 10,909,138 +0.24(+0.72%)
Jan 07, 2014 33.76 33.95 33.73 33.88 8,752,619 +0.29(+0.85%)
Jan 06, 2014 33.94 33.94 33.43 33.60 11,401,892 -0.34(-1.00%)
Jan 03, 2014 33.76 33.95 33.70 33.94 5,033,354 +0.10(+0.30%)
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.