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 (%)
Oct 29, 2021 57.38 57.74 57.36 57.65 312,956 +0.05(+0.08%)
Oct 28, 2021 57.40 57.60 57.35 57.60 221,933 +0.28(+0.48%)
Oct 27, 2021 57.53 57.66 57.29 57.33 230,687 -0.49(-0.84%)
Oct 26, 2021 58.20 57.76 57.81 345,104 +0.06(+0.10%)
Oct 25, 2021 57.62 57.90 57.49 57.76 156,920 +0.00(+0.00%)
Oct 22, 2021 57.87 58.01 57.62 57.76 234,424 +0.21(+0.37%)
Oct 21, 2021 57.47 57.79 57.36 57.55 596,876 -1.18(-2.00%)
Oct 20, 2021 58.58 58.75 58.52 58.72 1,129,600 -0.15(-0.25%)
Oct 19, 2021 58.70 58.92 58.65 58.87 355,214 +0.25(+0.42%)
Oct 18, 2021 58.44 58.77 58.42 58.62 365,855 -0.06(-0.09%)
Oct 15, 2021 58.80 58.93 58.65 58.68 116,705 +0.87(+1.51%)
Oct 14, 2021 57.78 57.88 57.65 57.80 160,332 +0.60(+1.04%)
Oct 13, 2021 57.37 57.37 56.96 57.21 358,350 -0.45(-0.78%)
Oct 12, 2021 57.75 57.88 57.56 57.66 281,667 +0.08(+0.14%)
Oct 11, 2021 58.05 58.16 57.57 57.57 515,609 +0.73(+1.29%)
Oct 08, 2021 56.69 56.88 56.61 56.84 201,211 +0.09(+0.16%)
Oct 07, 2021 56.55 57.04 56.55 56.75 393,818 +0.36(+0.64%)
Oct 06, 2021 55.75 56.43 55.46 56.39 561,781 -0.42(-0.74%)
Oct 05, 2021 56.43 56.95 56.34 56.81 207,779 +0.83(+1.48%)
Oct 04, 2021 56.62 56.68 55.53 55.98 1,120,197 -1.65(-2.87%)
Oct 01, 2021 57.35 57.70 56.98 57.64 1,806,798 -0.37(-0.63%)
Sep 30, 2021 58.45 58.57 57.91 58.01 578,995 -1.14(-1.93%)
Sep 29, 2021 59.19 59.38 58.88 59.14 291,133 +0.27(+0.45%)
Sep 28, 2021 59.29 59.34 58.70 58.88 383,483 -0.80(-1.34%)
Sep 27, 2021 59.38 59.68 59.33 59.68 258,023 +0.29(+0.49%)
Sep 24, 2021 59.17 59.43 59.02 59.38 356,023 +0.19(+0.32%)
Sep 23, 2021 58.96 59.28 58.96 59.19 168,883 +0.55(+0.94%)
Sep 22, 2021 58.39 58.84 58.39 58.64 611,417 -0.14(-0.23%)
Sep 21, 2021 58.96 59.02 58.63 58.78 207,184 +0.35(+0.60%)
Sep 20, 2021 58.38 58.58 57.98 58.43 446,210 -1.02(-1.71%)
Sep 17, 2021 59.54 59.63 59.33 59.45 338,279 -0.30(-0.51%)
Sep 16, 2021 59.52 59.90 59.47 59.75 1,089,679 +0.12(+0.20%)
Sep 15, 2021 59.23 59.70 59.18 59.63 188,586 +0.37(+0.62%)
Sep 14, 2021 59.75 59.78 59.20 59.27 278,077 -0.54(-0.91%)
Sep 13, 2021 59.67 59.86 59.52 59.81 305,228 +0.95(+1.61%)
Sep 10, 2021 59.45 59.52 58.80 58.86 432,910 +0.11(+0.19%)
Sep 09, 2021 58.78 59.02 58.63 58.75 755,884 +0.05(+0.08%)
Sep 08, 2021 59.03 59.11 58.65 58.71 972,757 -0.07(-0.12%)
Sep 07, 2021 58.30 58.95 58.22 58.78 661,395 +0.65(+1.12%)
Sep 03, 2021 57.49 58.13 57.43 58.13 468,320 +1.50(+2.66%)
Sep 02, 2021 56.71 56.90 56.56 56.63 577,292 +0.17(+0.29%)
Sep 01, 2021 56.44 56.65 56.39 56.46 984,378 +0.93(+1.67%)
Aug 31, 2021 55.65 55.80 55.53 55.53 347,561 +0.39(+0.70%)
Aug 30, 2021 55.28 55.28 55.08 55.15 155,040 +0.01(+0.02%)
Aug 27, 2021 54.90 55.16 54.85 55.14 98,368 +0.21(+0.38%)
Aug 26, 2021 55.08 55.19 54.89 54.93 91,247 -0.32(-0.58%)
Aug 25, 2021 55.09 55.32 55.05 55.25 172,475 +0.07(+0.13%)
Aug 24, 2021 54.97 55.31 54.97 55.18 224,638 +0.38(+0.69%)
Aug 23, 2021 54.74 54.88 54.68 54.80 117,059 +0.63(+1.17%)
Aug 20, 2021 53.84 54.25 53.83 54.17 388,073 -0.31(-0.57%)
Aug 19, 2021 54.29 54.56 54.25 54.48 284,601 -0.70(-1.26%)
Aug 18, 2021 55.28 55.57 55.13 55.18 319,818 -0.18(-0.33%)
Aug 17, 2021 55.10 55.39 55.06 55.36 248,564 -0.17(-0.30%)
Aug 16, 2021 55.32 55.54 55.16 55.52 1,706,142 -0.57(-1.01%)
Aug 13, 2021 56.26 56.30 55.98 56.09 312,348 -0.30(-0.54%)
Aug 12, 2021 56.36 56.50 56.19 56.40 342,549 -0.15(-0.26%)
Aug 11, 2021 56.48 56.55 56.36 56.54 396,954 +0.70(+1.25%)
Aug 10, 2021 55.56 55.85 55.55 55.85 318,379 +0.00(+0.00%)
Aug 09, 2021 55.54 55.85 55.45 55.85 210,150 +0.14(+0.25%)
Aug 06, 2021 55.71 55.79 55.71 55.71 253,592 +0.23(+0.41%)
Aug 05, 2021 55.36 55.52 55.33 55.48 86,049 +0.30(+0.55%)
Aug 04, 2021 55.00 55.24 54.97 55.18 138,289 -0.50(-0.89%)
Aug 03, 2021 55.34 55.67 54.99 55.67 358,128 +0.30(+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.