Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

58.41 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 58.41 58.76 58.04 58.41 325,952 +0.17(+0.29%)
Mar 03, 2021 58.39 58.62 58.24 58.24 255,582 +0.21(+0.36%)
Mar 02, 2021 58.28 58.37 58.03 58.03 273,509 -0.64(-1.09%)
Mar 01, 2021 58.24 58.75 58.13 58.67 508,212 +1.07(+1.86%)
Feb 26, 2021 58.05 58.05 57.48 57.60 1,234,700 -0.67(-1.15%)
Feb 25, 2021 59.11 59.15 58.10 58.27 821,678 -0.66(-1.12%)
Feb 24, 2021 58.45 59.07 58.44 58.93 323,264 +0.09(+0.15%)
Feb 23, 2021 58.79 59.06 58.32 58.84 545,890 +0.01(+0.02%)
Feb 22, 2021 58.78 59.15 58.74 58.83 578,424 -0.13(-0.22%)
Feb 19, 2021 58.89 59.08 58.79 58.96 422,700 +0.20(+0.34%)
Feb 18, 2021 58.62 58.81 58.47 58.76 440,166 -0.94(-1.57%)
Feb 17, 2021 59.62 59.87 59.47 59.70 268,988 +0.07(+0.12%)
Feb 16, 2021 59.70 59.88 59.63 59.63 424,984 +0.58(+0.98%)
Feb 12, 2021 58.72 59.11 58.64 59.05 345,200 +0.63(+1.08%)
Feb 11, 2021 58.48 58.50 58.22 58.42 325,789 +0.30(+0.52%)
Feb 10, 2021 58.31 58.37 57.90 58.12 425,831 -0.11(-0.19%)
Feb 09, 2021 58.17 58.29 58.06 58.23 314,872 -0.11(-0.19%)
Feb 08, 2021 58.41 58.53 58.27 58.34 935,888 +0.94(+1.64%)
Feb 05, 2021 57.54 57.59 57.28 57.40 555,000 +0.11(+0.19%)
Feb 04, 2021 56.85 57.30 56.81 57.29 409,674 +0.59(+1.04%)
Feb 03, 2021 56.82 56.85 56.68 56.70 362,361 +0.19(+0.34%)
Feb 02, 2021 56.17 56.56 56.13 56.51 417,102 +0.51(+0.91%)
Feb 01, 2021 55.91 56.02 55.68 56.00 366,494 +0.73(+1.32%)
Jan 29, 2021 55.69 55.88 55.01 55.27 530,800 -1.10(-1.95%)
Jan 28, 2021 55.89 56.54 55.87 56.37 302,850 +0.56(+1.00%)
Jan 27, 2021 56.25 56.34 55.78 55.81 625,119 -0.95(-1.67%)
Jan 26, 2021 56.55 56.80 56.53 56.76 230,748 +0.12(+0.21%)
Jan 25, 2021 56.11 56.67 55.86 56.64 443,077 +0.28(+0.50%)
Jan 22, 2021 56.02 56.46 56.02 56.36 201,600 +0.18(+0.32%)
Jan 21, 2021 56.39 56.39 55.93 56.18 172,070 -0.37(-0.65%)
Jan 20, 2021 56.26 56.57 56.20 56.55 232,770 +0.31(+0.55%)
Jan 19, 2021 56.19 56.29 56.01 56.24 174,617 +0.12(+0.21%)
Jan 15, 2021 56.29 56.36 55.80 56.12 362,100 -0.89(-1.56%)
Jan 14, 2021 56.91 57.16 56.81 57.01 537,298 +0.52(+0.92%)
Jan 13, 2021 56.53 56.62 56.42 56.49 526,299 +0.24(+0.43%)
Jan 12, 2021 56.13 56.32 56.07 56.25 666,622 +0.17(+0.30%)
Jan 11, 2021 55.89 56.30 55.76 56.08 278,029 -0.29(-0.51%)
Jan 08, 2021 56.20 56.39 55.78 56.37 337,100 +1.10(+1.99%)
Jan 07, 2021 55.30 55.46 55.09 55.27 278,120 +0.26(+0.47%)
Jan 06, 2021 54.36 55.22 54.22 55.01 221,545 +1.18(+2.19%)
Jan 05, 2021 53.62 53.98 53.61 53.83 534,443 +0.34(+0.64%)
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.