Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

101.29 -0.05 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 55.48 55.71 55.23 55.43 304,124 -0.45(-0.81%)
Mar 30, 2021 55.85 56.01 55.73 55.88 141,164 -0.04(-0.06%)
Mar 29, 2021 55.64 55.92 55.59 55.92 323,536 -0.35(-0.63%)
Mar 26, 2021 55.78 56.28 55.61 56.27 362,528 +0.89(+1.62%)
Mar 25, 2021 54.79 55.45 54.73 55.38 341,350 +0.88(+1.61%)
Mar 24, 2021 54.48 54.87 54.40 54.50 693,147 -0.45(-0.82%)
Mar 23, 2021 55.23 55.38 54.91 54.95 436,752 -1.03(-1.84%)
Mar 22, 2021 55.92 56.19 55.78 55.98 623,584 -0.33(-0.58%)
Mar 19, 2021 56.46 56.48 55.88 56.31 552,313 +0.49(+0.87%)
Mar 18, 2021 55.98 56.35 55.82 55.82 303,503 +0.41(+0.73%)
Mar 17, 2021 55.17 55.47 55.06 55.41 384,627 +0.33(+0.59%)
Mar 16, 2021 55.12 55.20 55.01 55.09 444,989 -0.04(-0.07%)
Mar 15, 2021 55.05 55.16 54.76 55.12 269,685 +0.57(+1.04%)
Mar 12, 2021 54.19 54.62 54.16 54.55 612,845 +0.87(+1.62%)
Mar 11, 2021 53.90 53.90 53.60 53.69 443,148 -0.39(-0.72%)
Mar 10, 2021 53.84 54.14 53.82 54.07 734,519 +0.39(+0.72%)
Mar 09, 2021 53.73 53.88 53.57 53.69 466,627 +0.22(+0.41%)
Mar 08, 2021 53.37 53.81 53.32 53.47 776,019 +0.07(+0.14%)
Mar 05, 2021 53.21 53.40 52.57 53.40 355,224 +0.61(+1.16%)
Mar 04, 2021 52.78 53.10 52.45 52.78 360,704 +0.15(+0.29%)
Mar 03, 2021 52.76 52.97 52.63 52.63 282,832 +0.19(+0.36%)
Mar 02, 2021 52.66 52.75 52.44 52.44 302,670 -0.58(-1.09%)
Mar 01, 2021 52.63 53.09 52.53 53.02 562,397 +0.97(+1.86%)
Feb 26, 2021 52.46 52.46 51.94 52.05 1,366,343 -0.61(-1.15%)
Feb 25, 2021 53.41 53.46 52.50 52.66 909,284 -0.60(-1.12%)
Feb 24, 2021 52.82 53.38 52.81 53.25 357,730 +0.08(+0.15%)
Feb 23, 2021 53.13 53.37 52.70 53.17 604,092 +0.01(+0.02%)
Feb 22, 2021 53.12 53.45 53.08 53.16 640,095 -0.12(-0.22%)
Feb 19, 2021 53.22 53.39 53.13 53.28 467,768 +0.18(+0.34%)
Feb 18, 2021 52.97 53.14 52.84 53.10 487,096 -0.85(-1.57%)
Feb 17, 2021 53.88 54.10 53.74 53.95 297,667 +0.06(+0.12%)
Feb 16, 2021 53.95 54.12 53.88 53.88 470,295 +0.52(+0.98%)
Feb 12, 2021 53.06 53.41 52.99 53.36 382,005 +0.57(+1.08%)
Feb 11, 2021 52.85 52.86 52.61 52.79 360,524 +0.27(+0.52%)
Feb 10, 2021 52.69 52.75 52.32 52.52 471,232 -0.10(-0.19%)
Feb 09, 2021 52.57 52.68 52.47 52.62 348,443 -0.10(-0.19%)
Feb 08, 2021 52.78 52.89 52.66 52.72 1,035,671 +0.85(+1.64%)
Feb 05, 2021 52.00 52.04 51.76 51.87 614,173 +0.10(+0.19%)
Feb 04, 2021 51.37 51.78 51.34 51.77 453,353 +0.53(+1.04%)
Feb 03, 2021 51.35 51.37 51.22 51.24 400,995 +0.17(+0.34%)
Feb 02, 2021 50.76 51.11 50.72 51.07 461,573 +0.46(+0.91%)
Feb 01, 2021 50.52 50.62 50.32 50.60 405,569 +0.66(+1.32%)
Jan 29, 2021 50.32 50.50 49.71 49.94 587,393 -0.99(-1.95%)
Jan 28, 2021 50.51 51.09 50.49 50.94 335,139 +0.51(+1.00%)
Jan 27, 2021 50.83 50.91 50.41 50.43 691,768 -0.86(-1.67%)
Jan 26, 2021 51.10 51.33 51.08 51.29 255,350 +0.11(+0.21%)
Jan 25, 2021 50.70 51.21 50.48 51.18 490,317 +0.25(+0.50%)
Jan 22, 2021 50.62 51.02 50.62 50.93 223,094 +0.16(+0.32%)
Jan 21, 2021 50.96 50.96 50.54 50.77 190,416 -0.33(-0.65%)
Jan 20, 2021 50.84 51.12 50.79 51.10 257,587 +0.28(+0.55%)
Jan 19, 2021 50.78 50.87 50.61 50.82 193,234 +0.11(+0.21%)
Jan 15, 2021 50.87 50.93 50.42 50.71 400,706 -0.80(-1.56%)
Jan 14, 2021 51.43 51.65 51.34 51.52 594,584 +0.47(+0.92%)
Jan 13, 2021 51.08 51.16 50.98 51.05 582,412 +0.22(+0.43%)
Jan 12, 2021 50.72 50.89 50.67 50.83 737,696 +0.15(+0.30%)
Jan 11, 2021 50.51 50.88 50.39 50.68 307,672 -0.26(-0.51%)
Jan 08, 2021 50.79 50.96 50.41 50.94 373,041 +0.99(+1.99%)
Jan 07, 2021 49.97 50.12 49.78 49.94 307,773 +0.23(+0.47%)
Jan 06, 2021 49.12 49.90 49.00 49.71 245,166 +1.07(+2.19%)
Jan 05, 2021 48.45 48.78 48.44 48.64 591,425 +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.