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 (%)
Feb 26, 2021 52.85 52.85 52.33 52.44 1,356,241 -0.61(-1.15%)
Feb 25, 2021 53.81 53.85 52.89 53.05 902,562 -0.60(-1.12%)
Feb 24, 2021 53.21 53.78 53.20 53.65 355,085 +0.08(+0.15%)
Feb 23, 2021 53.52 53.76 53.09 53.57 599,626 +0.01(+0.02%)
Feb 22, 2021 53.51 53.85 53.48 53.56 635,363 -0.12(-0.22%)
Feb 19, 2021 53.61 53.79 53.52 53.68 464,309 +0.18(+0.34%)
Feb 18, 2021 53.37 53.54 53.23 53.49 483,495 -0.86(-1.57%)
Feb 17, 2021 54.28 54.50 54.14 54.35 295,466 +0.06(+0.12%)
Feb 16, 2021 54.35 54.52 54.29 54.29 466,818 +0.53(+0.98%)
Feb 12, 2021 53.46 53.81 53.38 53.76 379,180 +0.57(+1.08%)
Feb 11, 2021 53.24 53.26 53.00 53.18 357,859 +0.27(+0.52%)
Feb 10, 2021 53.08 53.14 52.71 52.91 467,749 -0.10(-0.19%)
Feb 09, 2021 52.96 53.07 52.86 53.01 345,867 -0.10(-0.19%)
Feb 08, 2021 53.18 53.28 53.05 53.11 1,028,015 +0.86(+1.64%)
Feb 05, 2021 52.38 52.43 52.15 52.26 609,633 +0.10(+0.19%)
Feb 04, 2021 51.76 52.16 51.72 52.16 450,001 +0.54(+1.04%)
Feb 03, 2021 51.73 51.76 51.60 51.62 398,031 +0.17(+0.34%)
Feb 02, 2021 51.14 51.49 51.10 51.45 458,160 +0.46(+0.91%)
Feb 01, 2021 50.90 51.00 50.69 50.98 402,571 +0.66(+1.32%)
Jan 29, 2021 50.70 50.87 50.08 50.32 583,051 -1.00(-1.95%)
Jan 28, 2021 50.88 51.47 50.86 51.32 332,662 +0.51(+1.00%)
Jan 27, 2021 51.21 51.29 50.78 50.81 686,654 -0.86(-1.67%)
Jan 26, 2021 51.48 51.71 51.46 51.67 253,462 +0.11(+0.21%)
Jan 25, 2021 51.08 51.59 50.85 51.56 486,692 +0.25(+0.50%)
Jan 22, 2021 51.00 51.40 51.00 51.31 221,445 +0.16(+0.32%)
Jan 21, 2021 51.34 51.34 50.92 51.15 189,008 -0.34(-0.65%)
Jan 20, 2021 51.22 51.50 51.16 51.48 255,683 +0.28(+0.55%)
Jan 19, 2021 51.15 51.25 50.99 51.20 191,805 +0.11(+0.21%)
Jan 15, 2021 51.25 51.31 50.80 51.09 397,744 -0.81(-1.56%)
Jan 14, 2021 51.81 52.04 51.72 51.90 590,188 +0.47(+0.92%)
Jan 13, 2021 51.46 51.55 51.36 51.43 578,106 +0.22(+0.43%)
Jan 12, 2021 51.10 51.27 51.05 51.21 732,243 +0.15(+0.30%)
Jan 11, 2021 50.88 51.25 50.76 51.05 305,397 -0.26(-0.51%)
Jan 08, 2021 51.16 51.34 50.78 51.32 370,283 +1.00(+1.99%)
Jan 07, 2021 50.34 50.49 50.15 50.32 305,497 +0.24(+0.47%)
Jan 06, 2021 49.49 50.27 49.36 50.08 243,353 +1.07(+2.19%)
Jan 05, 2021 48.81 49.14 48.81 49.01 587,052 +0.31(+0.64%)
Jan 04, 2021 49.33 49.33 48.64 48.70 255,866 -0.85(-1.71%)
Dec 31, 2020 49.54 49.54 49.54 119,783 +0.11(+0.22%)
Dec 30, 2020 49.45 49.75 49.41 49.43 119,783 -0.05(-0.09%)
Dec 29, 2020 49.78 49.86 49.45 49.48 542,731 +0.29(+0.59%)
Dec 28, 2020 49.06 49.24 49.02 49.19 224,613 +0.58(+1.20%)
Dec 24, 2020 48.55 48.62 48.52 48.61 142,247 -0.04(-0.07%)
Dec 23, 2020 48.37 48.74 48.31 48.64 408,520 +0.06(+0.13%)
Dec 22, 2020 48.45 48.68 48.35 48.58 355,840 +0.13(+0.26%)
Dec 21, 2020 48.04 48.53 48.02 48.45 541,126 -0.42(-0.85%)
Dec 18, 2020 49.15 49.15 48.85 48.87 488,328 -0.02(-0.04%)
Dec 17, 2020 48.90 48.97 48.86 48.89 335,794 -0.04(-0.09%)
Dec 16, 2020 48.96 49.00 48.87 48.93 278,932 -0.05(-0.11%)
Dec 15, 2020 48.90 49.01 48.76 48.98 255,315 +0.17(+0.35%)
Dec 14, 2020 48.89 49.05 48.75 48.81 538,226 +0.31(+0.63%)
Dec 11, 2020 48.36 48.53 48.28 48.51 215,796 -0.03(-0.06%)
Dec 10, 2020 48.29 48.57 48.28 48.54 371,865 +0.04(+0.09%)
Dec 09, 2020 48.58 48.60 48.18 48.49 340,935 +0.38(+0.78%)
Dec 08, 2020 47.74 48.11 47.73 48.11 481,888 +0.14(+0.30%)
Dec 07, 2020 48.08 48.18 47.78 47.97 652,949 -0.64(-1.31%)
Dec 04, 2020 48.30 48.61 48.30 48.61 263,838 +0.53(+1.10%)
Dec 03, 2020 48.23 48.25 48.03 48.08 478,995 -0.22(-0.46%)
Dec 02, 2020 48.10 48.40 48.05 48.30 229,344 +0.36(+0.75%)
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.