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 (%)
Jul 30, 2021 55.00 55.17 54.80 54.83 270,387 -0.61(-1.11%)
Jul 29, 2021 55.67 55.71 55.37 55.44 264,083 -0.03(-0.05%)
Jul 28, 2021 55.46 55.63 55.38 55.47 269,555 +0.40(+0.73%)
Jul 27, 2021 55.19 55.26 54.76 55.07 246,722 -0.68(-1.22%)
Jul 26, 2021 55.46 55.82 55.46 55.74 443,742 -0.03(-0.05%)
Jul 23, 2021 55.75 55.84 55.58 55.77 459,162 +0.48(+0.86%)
Jul 22, 2021 55.54 55.54 55.24 55.30 168,014 -0.17(-0.31%)
Jul 21, 2021 54.98 55.53 54.98 55.47 410,786 +0.54(+0.99%)
Jul 20, 2021 54.23 55.01 54.19 54.93 241,374 +0.95(+1.75%)
Jul 19, 2021 54.32 54.34 53.65 53.98 850,799 -1.06(-1.92%)
Jul 16, 2021 55.61 55.61 55.00 55.04 83,865 -0.52(-0.94%)
Jul 15, 2021 55.48 55.75 55.41 55.56 408,343 -0.50(-0.88%)
Jul 14, 2021 56.28 56.34 56.06 56.06 149,553 -0.14(-0.24%)
Jul 13, 2021 56.37 56.43 56.05 56.19 156,309 +0.01(+0.02%)
Jul 12, 2021 55.89 56.22 55.85 56.19 177,813 +0.09(+0.16%)
Jul 09, 2021 55.61 56.09 55.53 56.09 219,457 +1.95(+3.61%)
Jul 08, 2021 54.11 54.43 53.93 54.14 285,045 -1.47(-2.64%)
Jul 07, 2021 55.62 55.74 55.40 55.61 530,903 -0.12(-0.21%)
Jul 06, 2021 56.11 56.11 55.41 55.73 753,012 -0.50(-0.88%)
Jul 02, 2021 56.33 56.41 56.16 56.22 271,211 +0.02(+0.03%)
Jul 01, 2021 55.92 56.28 55.92 56.20 589,949 +0.22(+0.39%)
Jun 30, 2021 55.76 56.06 55.76 55.98 689,508 -0.30(-0.54%)
Jun 29, 2021 56.38 56.40 56.21 56.29 336,656 -0.08(-0.15%)
Jun 28, 2021 56.64 56.72 56.26 56.37 446,856 -0.38(-0.66%)
Jun 25, 2021 56.62 56.77 56.53 56.74 226,722 +0.24(+0.42%)
Jun 24, 2021 56.30 56.51 56.21 56.51 463,968 +0.64(+1.14%)
Jun 23, 2021 55.92 56.03 55.84 55.87 153,044 -0.32(-0.57%)
Jun 22, 2021 56.24 56.36 56.08 56.19 161,791 +0.14(+0.24%)
Jun 21, 2021 55.37 56.06 55.25 56.05 300,450 +0.78(+1.42%)
Jun 18, 2021 55.60 55.65 55.26 55.27 339,020 -1.54(-2.71%)
Jun 17, 2021 56.94 57.05 56.56 56.81 382,084 -0.37(-0.65%)
Jun 16, 2021 56.98 57.29 56.74 57.18 290,029 +0.28(+0.50%)
Jun 15, 2021 56.79 56.90 56.68 56.90 164,784 +0.30(+0.53%)
Jun 14, 2021 56.43 56.60 56.34 56.60 108,697 -0.08(-0.14%)
Jun 11, 2021 56.49 56.68 56.45 56.68 89,298 +0.22(+0.39%)
Jun 10, 2021 56.68 56.78 56.36 56.46 347,245 +0.03(+0.05%)
Jun 09, 2021 56.45 56.56 56.34 56.43 762,901 -0.30(-0.53%)
Jun 08, 2021 56.94 56.94 56.70 56.74 867,087 -0.14(-0.24%)
Jun 07, 2021 56.84 56.96 56.63 56.87 308,422 +0.04(+0.06%)
Jun 04, 2021 56.79 56.97 56.66 56.84 509,940 +0.29(+0.52%)
Jun 03, 2021 56.26 56.61 56.26 56.54 439,358 +0.33(+0.58%)
Jun 02, 2021 56.22 56.30 56.13 56.22 182,382 +0.58(+1.05%)
Jun 01, 2021 55.91 55.91 55.52 55.63 633,386 -0.30(-0.54%)
May 28, 2021 56.18 56.26 55.93 55.93 327,838 +0.23(+0.41%)
May 27, 2021 55.47 55.75 55.47 55.71 373,671 +0.32(+0.58%)
May 26, 2021 55.30 55.44 55.25 55.39 168,110 +0.27(+0.50%)
May 25, 2021 55.47 55.52 55.05 55.11 271,196 -0.23(-0.41%)
May 24, 2021 55.31 55.45 55.31 55.34 305,163 +0.32(+0.58%)
May 21, 2021 54.94 55.15 54.84 55.02 6,656,629 +0.34(+0.62%)
May 20, 2021 54.55 54.89 54.50 54.69 367,511 +0.25(+0.45%)
May 19, 2021 54.22 54.56 53.95 54.44 317,124 -0.16(-0.30%)
May 18, 2021 54.84 54.91 54.53 54.60 287,274 +0.38(+0.71%)
May 17, 2021 54.10 54.22 53.98 54.22 204,609 -0.22(-0.40%)
May 14, 2021 54.32 54.54 54.25 54.44 213,740 +0.49(+0.91%)
May 13, 2021 53.48 54.01 53.38 53.95 357,318 +0.60(+1.13%)
May 12, 2021 53.89 54.09 53.17 53.35 1,046,118 -1.18(-2.17%)
May 11, 2021 54.17 54.66 54.05 54.53 690,741 -0.95(-1.71%)
May 10, 2021 55.82 55.97 55.43 55.48 338,000 +0.11(+0.20%)
May 07, 2021 55.09 55.37 55.05 55.37 127,359 +0.17(+0.31%)
May 06, 2021 54.87 55.20 54.73 55.20 487,821 +0.32(+0.58%)
May 05, 2021 54.80 55.05 54.55 54.88 167,120 +0.56(+1.02%)
May 04, 2021 54.41 54.48 54.02 54.32 381,058 -0.35(-0.63%)
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.