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 (%)
Mar 28, 2013 28.60 28.62 28.49 28.62 3,486,485 -0.24(-0.83%)
Mar 27, 2013 28.64 28.88 28.58 28.85 1,902,598 +0.03(+0.09%)
Mar 26, 2013 28.64 28.83 28.56 28.83 3,263,503 +0.30(+1.04%)
Mar 25, 2013 28.94 28.95 28.34 28.53 4,167,229 -0.33(-1.15%)
Mar 22, 2013 28.85 28.93 28.73 28.86 3,110,114 -0.11(-0.39%)
Mar 21, 2013 29.12 29.21 28.86 28.97 3,485,411 -0.33(-1.13%)
Mar 20, 2013 29.02 29.35 28.99 29.31 4,421,047 +0.52(+1.82%)
Mar 19, 2013 28.86 28.93 28.59 28.78 3,617,934 +0.11(+0.39%)
Mar 18, 2013 28.49 28.84 28.48 28.67 3,792,890 -0.13(-0.46%)
Mar 15, 2013 28.91 28.91 28.69 28.80 7,520,474 -0.04(-0.14%)
Mar 14, 2013 28.80 28.88 28.53 28.84 11,268,782 +0.20(+0.69%)
Mar 13, 2013 28.53 28.78 28.52 28.64 3,388,423 +0.21(+0.75%)
Mar 12, 2013 28.52 28.64 28.36 28.43 4,575,561 -0.38(-1.31%)
Mar 11, 2013 28.71 28.83 28.61 28.81 7,213,511 +0.19(+0.67%)
Mar 08, 2013 28.56 28.68 28.35 28.62 7,548,037 +0.44(+1.58%)
Mar 07, 2013 28.09 28.29 28.05 28.17 4,134,321 +0.04(+0.14%)
Mar 06, 2013 27.85 28.16 27.82 28.13 4,729,381 +0.48(+1.72%)
Mar 05, 2013 27.56 27.71 27.50 27.66 2,718,393 +0.09(+0.31%)
Mar 04, 2013 27.54 27.58 27.34 27.57 2,062,790 -0.04(-0.14%)
Mar 01, 2013 27.32 27.67 27.19 27.61 4,978,706 +0.48(+1.78%)
Feb 28, 2013 27.05 27.31 26.95 27.13 3,286,883 +0.22(+0.81%)
Feb 27, 2013 26.51 26.97 26.43 26.91 1,937,140 +0.07(+0.27%)
Feb 26, 2013 26.78 26.94 26.54 26.83 3,252,660 -0.33(-1.22%)
Feb 22, 2013 27.03 27.17 26.90 27.17 12,261,958 +0.53(+1.99%)
Feb 21, 2013 26.82 26.82 26.46 26.64 3,137,829 -0.38(-1.40%)
Feb 20, 2013 27.35 27.36 27.01 27.01 3,652,408 -0.06(-0.22%)
Feb 19, 2013 26.95 27.08 26.92 27.07 6,047,184 +0.34(+1.26%)
Feb 15, 2013 26.72 26.85 26.67 26.73 4,350,655 +0.15(+0.57%)
Feb 14, 2013 26.73 26.74 26.55 26.58 3,836,235 -0.39(-1.45%)
Feb 13, 2013 27.03 27.04 26.89 26.97 5,130,909 -0.17(-0.61%)
Feb 12, 2013 27.15 27.19 26.97 27.14 4,246,089 -0.30(-1.09%)
Feb 11, 2013 27.25 27.53 27.09 27.44 4,446,650 +0.64(+2.40%)
Feb 08, 2013 26.64 26.89 26.64 26.79 3,945,776 -0.37(-1.37%)
Feb 07, 2013 27.23 27.26 26.87 27.17 6,167,550 -0.09(-0.32%)
Feb 06, 2013 27.01 27.28 26.91 27.25 23,637,188 +0.78(+2.93%)
Feb 04, 2013 26.68 26.73 26.45 26.48 4,007,975 -0.20(-0.75%)
Feb 01, 2013 26.36 26.73 26.27 26.68 4,259,190 +0.27(+1.03%)
Jan 31, 2013 26.37 26.47 26.30 26.40 2,963,292 +0.11(+0.40%)
Jan 30, 2013 26.34 26.44 26.27 26.30 7,568,008 +0.30(+1.15%)
Jan 29, 2013 25.89 26.07 25.89 26.00 1,877,710 +0.34(+1.34%)
Jan 28, 2013 25.82 25.83 25.59 25.66 2,516,062 -0.47(-1.80%)
Jan 25, 2013 26.21 26.23 25.94 26.12 3,120,174 +0.46(+1.78%)
Jan 24, 2013 25.48 25.73 25.44 25.67 2,727,747 +0.69(+2.76%)
Jan 23, 2013 24.94 25.02 24.87 24.98 3,541,034 -0.25(-1.00%)
Jan 22, 2013 25.19 25.23 25.03 25.23 4,554,648 -0.59(-2.28%)
Jan 18, 2013 25.80 25.85 25.65 25.82 2,521,364 +0.18(+0.70%)
Jan 17, 2013 25.34 25.73 25.30 25.64 20,048,432 +0.57(+2.27%)
Jan 16, 2013 24.97 25.14 24.89 25.07 2,908,980 -0.48(-1.87%)
Jan 15, 2013 25.47 25.56 25.33 25.55 1,919,280 -0.16(-0.62%)
Jan 14, 2013 25.78 25.78 25.61 25.71 1,874,672 +0.18(+0.70%)
Jan 11, 2013 25.48 25.58 25.40 25.53 2,437,745 +0.37(+1.47%)
Jan 10, 2013 25.15 25.20 25.06 25.16 2,412,555 +0.37(+1.50%)
Jan 09, 2013 24.68 24.80 24.65 24.79 2,171,469 +0.50(+2.05%)
Jan 08, 2013 24.51 24.52 24.13 24.29 1,475,999 -0.55(-2.21%)
Jan 07, 2013 24.80 24.91 24.70 24.84 1,847,615 -0.33(-1.32%)
Jan 04, 2013 24.98 25.23 24.97 25.17 3,037,960 +0.17(+0.66%)
Jan 03, 2013 24.99 25.13 24.87 25.01 3,409,596 -0.19(-0.76%)
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.