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, 2017 41.48 41.59 41.45 41.57 3,430,655 -0.60(-1.42%)
Mar 30, 2017 41.89 42.19 41.85 42.16 2,466,648 +0.20(+0.47%)
Mar 29, 2017 41.89 42.00 41.82 41.97 2,842,277 -0.16(-0.39%)
Mar 28, 2017 41.55 42.21 41.52 42.13 5,984,989 +0.60(+1.44%)
Mar 27, 2017 41.06 41.57 41.06 41.53 5,214,733 -0.14(-0.33%)
Mar 24, 2017 41.69 41.79 41.47 41.67 3,316,821 +0.29(+0.69%)
Mar 23, 2017 41.20 41.57 41.13 41.38 2,616,944 -0.02(-0.06%)
Mar 22, 2017 41.28 41.45 41.11 41.41 5,980,584 -0.28(-0.67%)
Mar 21, 2017 42.45 42.50 41.62 41.69 5,703,523 -0.60(-1.42%)
Mar 20, 2017 42.39 42.52 42.21 42.29 1,970,679 -0.05(-0.12%)
Mar 17, 2017 42.53 42.61 42.28 42.34 4,907,006 -0.17(-0.41%)
Mar 16, 2017 42.80 42.85 42.48 42.51 2,916,720 -0.07(-0.17%)
Mar 15, 2017 42.81 42.85 42.54 42.58 3,281,588 -0.08(-0.19%)
Mar 14, 2017 42.82 42.85 42.60 42.67 3,044,633 -0.34(-0.80%)
Mar 13, 2017 42.93 43.01 42.87 43.01 2,247,225 +0.20(+0.46%)
Mar 10, 2017 42.90 42.97 42.72 42.81 3,756,369 +0.25(+0.58%)
Mar 09, 2017 42.40 42.58 42.40 42.57 2,260,306 +0.24(+0.56%)
Mar 08, 2017 42.49 42.55 42.28 42.33 2,434,978 -0.04(-0.10%)
Mar 07, 2017 42.39 42.47 42.32 42.37 2,878,990 +0.02(+0.04%)
Mar 06, 2017 42.43 42.25 42.35 2,266,771 -0.03(-0.08%)
Mar 03, 2017 42.58 42.68 42.39 42.39 4,322,711 -0.25(-0.58%)
Mar 02, 2017 42.80 42.87 42.60 42.63 3,315,689 -0.15(-0.35%)
Mar 01, 2017 42.67 42.85 42.64 42.78 8,665,770 +1.14(+2.74%)
Feb 28, 2017 41.58 41.71 41.39 41.64 8,921,333 -0.25(-0.61%)
Feb 27, 2017 41.61 41.95 41.56 41.89 3,008,045 +0.10(+0.24%)
Feb 24, 2017 41.76 41.91 41.64 41.80 5,730,792 -0.44(-1.03%)
Feb 23, 2017 42.31 42.36 42.07 42.23 2,342,769 -0.19(-0.45%)
Feb 22, 2017 42.33 42.57 42.30 42.42 2,793,307 -0.18(-0.42%)
Feb 21, 2017 42.49 42.62 42.44 42.60 5,119,861 +0.71(+1.71%)
Feb 17, 2017 41.89 41.89 41.89 0 -0.16(-0.39%)
Feb 16, 2017 42.11 42.21 41.89 42.05 5,507,686 -0.25(-0.58%)
Feb 15, 2017 42.35 42.41 42.14 42.30 3,680,147 -0.13(-0.31%)
Feb 14, 2017 41.93 42.44 41.88 42.43 3,854,409 +0.11(+0.27%)
Feb 13, 2017 42.31 42.41 42.29 42.31 3,167,522 +0.36(+0.86%)
Feb 10, 2017 41.97 41.99 41.75 41.95 6,895,912 +0.34(+0.81%)
Feb 09, 2017 41.21 41.72 41.02 41.61 4,704,881 +0.40(+0.98%)
Feb 08, 2017 41.26 41.05 41.21 2,708,818 +0.02(+0.06%)
Feb 07, 2017 41.15 41.25 40.96 41.19 2,467,256 +0.26(+0.64%)
Feb 06, 2017 40.97 41.11 40.78 40.92 3,180,268 -0.47(-1.13%)
Feb 03, 2017 41.18 41.45 41.11 41.39 5,032,470 +0.23(+0.56%)
Feb 02, 2017 40.86 41.17 40.78 41.16 5,318,069 -0.06(-0.14%)
Feb 01, 2017 41.50 41.57 41.19 41.22 4,288,120 +0.27(+0.66%)
Jan 31, 2017 40.88 40.96 40.52 40.95 5,706,969 -0.35(-0.85%)
Jan 30, 2017 41.64 41.64 41.15 41.30 5,546,670 -0.69(-1.64%)
Jan 27, 2017 42.12 42.14 41.94 41.99 5,490,231 -0.21(-0.51%)
Jan 26, 2017 42.29 42.38 42.16 42.21 6,144,274 +0.64(+1.54%)
Jan 25, 2017 41.57 41.74 41.50 41.57 5,775,267 +0.28(+0.68%)
Jan 24, 2017 40.87 41.36 40.78 41.29 8,665,436 +0.34(+0.82%)
Jan 23, 2017 41.00 41.18 40.68 40.95 6,576,945 -0.43(-1.03%)
Jan 20, 2017 41.59 41.70 41.19 41.38 4,723,744 +0.24(+0.58%)
Jan 19, 2017 41.37 41.48 41.06 41.14 4,464,044 +0.08(+0.20%)
Jan 18, 2017 40.64 41.08 40.51 41.06 7,629,599 +0.67(+1.67%)
Jan 17, 2017 40.48 40.65 40.33 40.38 9,172,786 -1.22(-2.94%)
Jan 13, 2017 41.61 41.61 41.61 0 +0.22(+0.54%)
Jan 12, 2017 41.25 41.42 40.78 41.38 6,631,752 -0.26(-0.63%)
Jan 11, 2017 41.72 42.08 41.18 41.65 11,410,222 +0.24(+0.57%)
Jan 10, 2017 41.52 41.58 41.35 41.41 5,004,778 -0.29(-0.69%)
Jan 09, 2017 41.79 41.84 41.60 41.70 3,252,019 -0.34(-0.80%)
Jan 06, 2017 41.83 42.11 41.71 42.03 7,173,179 +0.45(+1.09%)
Jan 05, 2017 41.78 41.84 41.48 41.58 5,079,568 -0.56(-1.33%)
Jan 04, 2017 41.95 42.16 41.80 42.14 7,566,499 +0.75(+1.81%)
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.