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, 2015 41.81 41.90 41.74 41.81 8,781,526 -0.74(-1.73%)
Mar 30, 2015 42.46 42.65 42.40 42.54 6,063,341 +0.46(+1.08%)
Mar 27, 2015 41.95 42.15 41.88 42.09 6,876,279 -0.01(-0.02%)
Mar 26, 2015 41.95 42.28 41.88 42.10 8,834,121 -0.38(-0.89%)
Mar 25, 2015 42.76 42.78 42.45 42.48 5,993,563 -0.25(-0.59%)
Mar 24, 2015 42.77 42.95 42.70 42.73 7,335,694 -0.08(-0.18%)
Mar 23, 2015 42.87 42.90 42.76 42.80 6,150,527 +0.30(+0.71%)
Mar 20, 2015 42.55 42.59 42.46 42.50 12,242,378 +0.31(+0.74%)
Mar 19, 2015 42.22 42.29 42.07 42.19 8,619,532 -0.17(-0.41%)
Mar 18, 2015 42.23 42.51 42.07 42.36 11,187,332 +0.18(+0.43%)
Mar 17, 2015 42.11 42.24 41.96 42.18 6,758,475 -0.04(-0.09%)
Mar 16, 2015 42.16 42.29 42.07 42.22 9,940,671 +0.17(+0.40%)
Mar 13, 2015 42.01 42.10 41.82 42.05 8,123,261 -0.02(-0.05%)
Mar 12, 2015 41.75 42.13 41.69 42.07 10,353,098 +0.83(+2.02%)
Mar 11, 2015 41.08 41.34 40.98 41.24 9,467,235 +0.38(+0.93%)
Mar 10, 2015 40.98 41.00 40.78 40.86 13,876,610 -0.52(-1.26%)
Mar 09, 2015 41.28 41.54 41.20 41.38 6,215,480 +0.02(+0.04%)
Mar 06, 2015 41.56 41.76 41.34 41.37 12,546,928 +0.27(+0.65%)
Mar 05, 2015 41.19 41.29 41.09 41.10 7,156,430 +0.31(+0.76%)
Mar 04, 2015 40.60 40.83 40.51 40.79 6,727,867 -0.08(-0.20%)
Mar 03, 2015 40.89 40.91 40.70 40.88 4,545,765 -0.27(-0.65%)
Mar 02, 2015 40.93 41.18 40.87 41.14 6,322,906 +0.28(+0.69%)
Feb 27, 2015 40.94 41.00 40.82 40.86 4,398,854 -0.16(-0.39%)
Feb 26, 2015 40.94 41.07 40.85 41.02 8,835,583 +0.57(+1.41%)
Feb 25, 2015 40.37 40.56 40.36 40.45 4,840,449 -0.01(-0.02%)
Feb 24, 2015 40.46 40.61 40.44 40.46 7,055,989 +0.17(+0.43%)
Feb 23, 2015 40.30 40.34 40.20 40.28 4,744,096 -0.26(-0.64%)
Feb 20, 2015 40.16 40.55 39.99 40.54 7,308,306 +0.30(+0.73%)
Feb 19, 2015 40.09 40.31 40.08 40.25 6,183,678 +0.43(+1.09%)
Feb 18, 2015 39.97 40.03 39.80 39.81 5,973,739 +0.33(+0.85%)
Feb 17, 2015 39.37 39.62 39.28 39.48 6,641,084 +0.27(+0.70%)
Feb 13, 2015 39.12 39.21 39.21 39.21 4,015,399 +0.43(+1.11%)
Feb 12, 2015 38.71 38.79 38.54 38.77 5,116,597 -0.27(-0.68%)
Feb 11, 2015 38.79 39.13 38.72 39.04 7,537,598 +0.26(+0.66%)
Feb 10, 2015 38.65 38.82 38.51 38.78 6,338,173 +0.77(+2.04%)
Feb 09, 2015 38.12 38.20 37.94 38.01 3,315,980 -0.29(-0.75%)
Feb 06, 2015 38.38 38.60 38.22 38.30 7,651,727 +0.08(+0.22%)
Feb 05, 2015 38.05 38.27 38.00 38.21 4,023,585 +0.35(+0.92%)
Feb 04, 2015 37.93 38.15 37.86 37.86 6,013,494 +0.15(+0.40%)
Feb 03, 2015 37.55 37.72 37.51 37.71 4,187,820 -0.11(-0.28%)
Feb 02, 2015 37.83 37.91 37.47 37.82 5,315,209 +0.49(+1.30%)
Jan 30, 2015 37.58 37.75 37.30 37.33 7,540,365 -0.85(-2.22%)
Jan 29, 2015 37.89 38.27 37.74 38.18 8,440,536 +0.59(+1.57%)
Jan 28, 2015 38.18 38.22 37.54 37.59 6,663,089 -0.26(-0.68%)
Jan 27, 2015 37.77 38.07 37.66 37.85 5,439,920 -0.25(-0.66%)
Jan 26, 2015 37.93 38.15 37.82 38.10 4,933,370 +0.64(+1.70%)
Jan 23, 2015 37.70 37.71 37.36 37.46 7,103,845 -0.30(-0.78%)
Jan 22, 2015 37.20 37.81 36.92 37.76 8,964,002 +0.37(+0.99%)
Jan 21, 2015 36.98 37.41 36.88 37.39 7,959,160 -0.17(-0.44%)
Jan 20, 2015 37.62 37.71 37.27 37.55 11,359,823 +0.69(+1.87%)
Jan 16, 2015 36.39 36.89 36.26 36.86 9,451,913 +0.83(+2.29%)
Jan 15, 2015 36.64 36.72 36.03 36.04 10,707,358 -0.12(-0.34%)
Jan 14, 2015 35.90 36.29 35.76 36.16 8,172,566 -0.36(-1.00%)
Jan 13, 2015 37.01 37.13 36.20 36.52 9,196,485 +0.14(+0.38%)
Jan 12, 2015 36.61 36.62 36.12 36.39 7,625,470 -0.08(-0.23%)
Jan 09, 2015 37.18 37.23 36.43 36.47 7,486,094 -0.83(-2.22%)
Jan 08, 2015 37.04 37.34 36.96 37.30 6,470,102 +0.64(+1.74%)
Jan 07, 2015 36.86 36.94 36.58 36.66 6,291,713 +0.69(+1.92%)
Jan 06, 2015 36.56 36.56 35.60 35.97 14,732,052 -0.82(-2.23%)
Jan 05, 2015 37.17 37.20 36.74 36.79 8,360,894 -0.86(-2.28%)
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.