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 (%)
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%)
Aug 02, 2021 55.68 55.79 55.26 55.37 1,227,186 +0.54(+0.99%)
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%)
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.