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 (%)
Mar 31, 2008 30.55 30.58 30.55 30.58 317 -0.07(-0.23%)
Mar 28, 2008 30.85 30.85 30.65 30.65 1,111 -0.09(-0.29%)
Mar 27, 2008 30.78 30.85 30.66 30.74 31,108 +0.24(+0.78%)
Mar 26, 2008 30.37 30.63 30.37 30.50 32,219 -0.04(-0.14%)
Mar 25, 2008 30.51 30.58 30.51 30.54 8,888 +0.37(+1.23%)
Mar 24, 2008 30.27 30.32 30.17 30.17 5,872 +1.02(+3.50%)
Mar 21, 2008 28.97 29.15 28.91 29.15 11,586 +0.00(+0.00%)
Mar 20, 2008 28.97 29.15 28.91 29.15 11,586 +0.01(+0.04%)
Mar 19, 2008 29.96 29.96 29.14 29.14 2,856 -0.74(-2.49%)
Mar 18, 2008 29.81 29.98 29.80 29.88 6,348 +0.49(+1.65%)
Mar 17, 2008 29.03 29.40 29.00 29.40 44,917 -0.06(-0.21%)
Mar 14, 2008 29.92 29.96 29.46 29.46 9,205 -1.03(-3.39%)
Mar 13, 2008 29.99 30.49 29.81 30.49 19,839 +0.29(+0.96%)
Mar 12, 2008 30.46 30.52 30.20 30.20 7,777 -0.09(-0.31%)
Mar 11, 2008 30.00 30.30 30.00 30.30 634 +0.77(+2.62%)
Mar 10, 2008 29.77 29.77 29.52 29.52 1,745 -0.44(-1.47%)
Mar 07, 2008 29.91 29.96 29.91 29.96 1,904 -0.02(-0.06%)
Mar 06, 2008 30.32 30.32 29.98 29.98 2,698 -0.45(-1.49%)
Mar 05, 2008 30.44 30.44 30.44 30.44 2,222 +0.42(+1.41%)
Mar 04, 2008 30.08 30.22 29.92 30.02 2,698 -0.77(-2.50%)
Mar 03, 2008 30.70 30.78 30.55 30.78 13,173 -0.17(-0.55%)
Feb 29, 2008 30.95 30.95 30.95 30.95 158 +0.00(+0.00%)
Feb 28, 2008 31.01 31.10 30.94 30.95 2,698 -0.32(-1.01%)
Feb 27, 2008 31.36 31.46 31.24 31.27 5,713 -0.08(-0.26%)
Feb 26, 2008 30.71 31.40 30.71 31.35 4,126 +0.55(+1.80%)
Feb 25, 2008 30.80 30.80 30.80 30.80 317 +0.44(+1.45%)
Feb 22, 2008 30.62 30.62 30.13 30.36 7,618 -0.01(-0.04%)
Feb 21, 2008 30.77 30.77 30.37 30.37 17,459 +0.00(+0.00%)
Feb 20, 2008 30.07 30.37 30.03 30.37 2,539 -0.47(-1.51%)
Feb 19, 2008 31.20 31.20 30.80 30.83 26,506 +0.43(+1.43%)
Feb 18, 2008 30.44 30.46 30.22 30.40 0 +0.00(+0.00%)
Feb 15, 2008 30.44 30.46 30.22 30.40 6,031 +0.16(+0.54%)
Feb 14, 2008 30.49 30.49 30.24 30.24 12,221 +0.31(+1.02%)
Feb 13, 2008 29.85 29.93 29.85 29.93 3,174 -0.12(-0.39%)
Feb 12, 2008 29.96 30.21 29.95 30.05 13,649 +0.51(+1.73%)
Feb 11, 2008 29.59 29.64 29.32 29.54 12,221 +0.16(+0.56%)
Feb 08, 2008 29.55 29.55 29.31 29.37 36,029 -0.62(-2.08%)
Feb 07, 2008 29.76 30.00 29.74 30.00 4,761 +0.15(+0.51%)
Feb 06, 2008 29.89 30.17 29.76 29.85 33,330 -0.29(-0.95%)
Feb 05, 2008 30.36 30.36 30.12 30.13 2,698 -0.92(-2.95%)
Feb 04, 2008 31.21 31.23 31.05 31.05 11,745 -0.24(-0.78%)
Feb 01, 2008 31.16 31.38 31.16 31.29 7,618 +0.33(+1.07%)
Jan 31, 2008 30.51 31.05 30.51 30.96 56,980 +0.35(+1.13%)
Jan 30, 2008 30.19 30.61 30.19 30.61 37,775 +0.03(+0.08%)
Jan 29, 2008 30.65 30.65 30.43 30.59 25,395 +0.35(+1.15%)
Jan 28, 2008 30.01 30.36 29.92 30.24 8,570 -0.16(-0.52%)
Jan 25, 2008 30.73 30.73 30.25 30.40 9,681 +0.59(+1.97%)
Jan 24, 2008 29.68 29.95 29.68 29.81 17,459 +0.76(+2.60%)
Jan 23, 2008 28.33 29.15 28.33 29.06 23,649 -0.19(-0.65%)
Jan 22, 2008 28.47 29.45 28.47 29.25 25,077 -0.93(-3.07%)
Jan 21, 2008 30.37 30.44 29.82 30.17 0 +0.00(+0.00%)
Jan 18, 2008 30.37 30.44 29.82 30.17 23,490 +0.49(+1.63%)
Jan 17, 2008 30.23 30.34 29.69 29.69 17,459 -0.46(-1.53%)
Jan 16, 2008 30.23 30.23 29.82 30.15 7,301 -0.25(-0.83%)
Jan 15, 2008 30.76 30.76 30.24 30.40 27,934 -1.02(-3.25%)
Jan 14, 2008 31.40 31.42 31.24 31.42 10,634 +0.48(+1.55%)
Jan 11, 2008 31.07 31.07 30.94 30.94 2,380 -0.34(-1.09%)
Jan 10, 2008 31.19 31.28 31.17 31.28 3,333 -0.38(-1.21%)
Jan 09, 2008 31.51 31.67 31.29 31.67 4,126 +0.50(+1.60%)
Jan 08, 2008 31.38 31.45 31.08 31.17 17,300 +0.02(+0.06%)
Jan 07, 2008 31.34 31.34 31.12 31.15 12,697 -0.01(-0.04%)
Jan 04, 2008 31.84 31.84 31.14 31.16 29,997 -0.85(-2.66%)
Jan 03, 2008 32.01 32.02 31.94 32.01 8,094 +0.13(+0.41%)
Jan 02, 2008 32.08 32.08 31.88 31.88 7,618 -0.13(-0.39%)
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.