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 31, 2021 55.89 56.13 55.64 55.84 301,876 -0.46(-0.81%)
Mar 30, 2021 56.26 56.43 56.14 56.30 140,121 -0.04(-0.06%)
Mar 29, 2021 56.05 56.33 56.01 56.33 321,144 -0.36(-0.63%)
Mar 26, 2021 56.20 56.70 56.02 56.69 359,848 +0.90(+1.62%)
Mar 25, 2021 55.20 55.86 55.13 55.79 338,826 +0.88(+1.61%)
Mar 24, 2021 54.89 55.28 54.81 54.91 688,023 -0.46(-0.82%)
Mar 23, 2021 55.64 55.80 55.32 55.36 433,523 -1.04(-1.84%)
Mar 22, 2021 56.33 56.61 56.19 56.40 618,974 -0.33(-0.58%)
Mar 19, 2021 56.88 56.90 56.30 56.73 548,230 +0.49(+0.87%)
Mar 18, 2021 56.40 56.77 56.23 56.23 301,259 +0.41(+0.73%)
Mar 17, 2021 55.58 55.88 55.47 55.82 381,784 +0.33(+0.59%)
Mar 16, 2021 55.53 55.62 55.41 55.50 441,699 -0.04(-0.07%)
Mar 15, 2021 55.46 55.57 55.17 55.53 267,691 +0.57(+1.04%)
Mar 12, 2021 54.60 55.03 54.57 54.96 608,315 +0.87(+1.62%)
Mar 11, 2021 54.30 54.30 53.99 54.09 439,871 -0.39(-0.72%)
Mar 10, 2021 54.24 54.54 54.22 54.48 729,089 +0.39(+0.72%)
Mar 09, 2021 54.13 54.29 53.97 54.09 463,177 +0.22(+0.41%)
Mar 08, 2021 53.77 54.21 53.71 53.87 770,282 +0.07(+0.14%)
Mar 05, 2021 53.60 53.79 52.97 53.79 352,598 +0.62(+1.16%)
Mar 04, 2021 53.18 53.49 52.84 53.18 358,038 +0.15(+0.29%)
Mar 03, 2021 53.16 53.37 53.02 53.02 280,741 +0.19(+0.36%)
Mar 02, 2021 53.06 53.14 52.83 52.83 300,432 -0.58(-1.09%)
Mar 01, 2021 53.02 53.48 52.92 53.41 558,239 +0.97(+1.86%)
Feb 26, 2021 52.85 52.85 52.33 52.44 1,356,241 -0.61(-1.15%)
Feb 25, 2021 53.81 53.85 52.89 53.05 902,562 -0.60(-1.12%)
Feb 24, 2021 53.21 53.78 53.20 53.65 355,085 +0.08(+0.15%)
Feb 23, 2021 53.52 53.76 53.09 53.57 599,626 +0.01(+0.02%)
Feb 22, 2021 53.51 53.85 53.48 53.56 635,363 -0.12(-0.22%)
Feb 19, 2021 53.61 53.79 53.52 53.68 464,309 +0.18(+0.34%)
Feb 18, 2021 53.37 53.54 53.23 53.49 483,495 -0.86(-1.57%)
Feb 17, 2021 54.28 54.50 54.14 54.35 295,466 +0.06(+0.12%)
Feb 16, 2021 54.35 54.52 54.29 54.29 466,818 +0.53(+0.98%)
Feb 12, 2021 53.46 53.81 53.38 53.76 379,180 +0.57(+1.08%)
Feb 11, 2021 53.24 53.26 53.00 53.18 357,859 +0.27(+0.52%)
Feb 10, 2021 53.08 53.14 52.71 52.91 467,749 -0.10(-0.19%)
Feb 09, 2021 52.96 53.07 52.86 53.01 345,867 -0.10(-0.19%)
Feb 08, 2021 53.18 53.28 53.05 53.11 1,028,015 +0.86(+1.64%)
Feb 05, 2021 52.38 52.43 52.15 52.26 609,633 +0.10(+0.19%)
Feb 04, 2021 51.76 52.16 51.72 52.16 450,001 +0.54(+1.04%)
Feb 03, 2021 51.73 51.76 51.60 51.62 398,031 +0.17(+0.34%)
Feb 02, 2021 51.14 51.49 51.10 51.45 458,160 +0.46(+0.91%)
Feb 01, 2021 50.90 51.00 50.69 50.98 402,571 +0.66(+1.32%)
Jan 29, 2021 50.70 50.87 50.08 50.32 583,051 -1.00(-1.95%)
Jan 28, 2021 50.88 51.47 50.86 51.32 332,662 +0.51(+1.00%)
Jan 27, 2021 51.21 51.29 50.78 50.81 686,654 -0.86(-1.67%)
Jan 26, 2021 51.48 51.71 51.46 51.67 253,462 +0.11(+0.21%)
Jan 25, 2021 51.08 51.59 50.85 51.56 486,692 +0.25(+0.50%)
Jan 22, 2021 51.00 51.40 51.00 51.31 221,445 +0.16(+0.32%)
Jan 21, 2021 51.34 51.34 50.92 51.15 189,008 -0.34(-0.65%)
Jan 20, 2021 51.22 51.50 51.16 51.48 255,683 +0.28(+0.55%)
Jan 19, 2021 51.15 51.25 50.99 51.20 191,805 +0.11(+0.21%)
Jan 15, 2021 51.25 51.31 50.80 51.09 397,744 -0.81(-1.56%)
Jan 14, 2021 51.81 52.04 51.72 51.90 590,188 +0.47(+0.92%)
Jan 13, 2021 51.46 51.55 51.36 51.43 578,106 +0.22(+0.43%)
Jan 12, 2021 51.10 51.27 51.05 51.21 732,243 +0.15(+0.30%)
Jan 11, 2021 50.88 51.25 50.76 51.05 305,397 -0.26(-0.51%)
Jan 08, 2021 51.16 51.34 50.78 51.32 370,283 +1.00(+1.99%)
Jan 07, 2021 50.34 50.49 50.15 50.32 305,497 +0.24(+0.47%)
Jan 06, 2021 49.49 50.27 49.36 50.08 243,353 +1.07(+2.19%)
Jan 05, 2021 48.81 49.14 48.81 49.01 587,052 +0.31(+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.