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 29, 2019 43.79 43.80 43.65 43.74 662,128 +0.01(+0.02%)
Mar 28, 2019 43.63 43.74 43.49 43.73 665,396 +0.19(+0.44%)
Mar 27, 2019 43.82 43.90 43.30 43.54 853,880 -0.32(-0.73%)
Mar 26, 2019 44.00 44.13 43.69 43.86 1,705,855 +0.73(+1.68%)
Mar 25, 2019 42.92 43.15 42.76 43.13 1,603,460 +0.03(+0.08%)
Mar 22, 2019 43.60 43.67 43.03 43.10 1,255,561 -0.87(-1.98%)
Mar 21, 2019 43.42 43.98 43.42 43.97 770,472 +0.41(+0.93%)
Mar 20, 2019 43.85 43.91 43.56 43.56 1,981,123 -0.33(-0.75%)
Mar 19, 2019 44.00 44.07 43.80 43.89 1,067,202 +0.10(+0.24%)
Mar 18, 2019 43.78 43.87 43.73 43.79 619,957 +0.16(+0.36%)
Mar 15, 2019 43.54 43.74 43.44 43.63 734,976 +0.43(+1.00%)
Mar 14, 2019 43.15 43.34 43.05 43.20 1,171,723 -0.29(-0.68%)
Mar 13, 2019 43.40 43.66 43.37 43.49 676,015 +0.11(+0.26%)
Mar 12, 2019 43.37 43.50 43.33 43.38 868,058 +0.10(+0.24%)
Mar 11, 2019 42.84 43.31 42.83 43.28 904,528 +0.50(+1.17%)
Mar 08, 2019 42.38 42.78 42.29 42.78 915,219 -0.34(-0.78%)
Mar 07, 2019 43.48 43.49 42.99 43.11 1,046,975 -0.73(-1.67%)
Mar 06, 2019 43.96 43.97 43.77 43.85 945,578 -0.26(-0.59%)
Mar 05, 2019 44.14 44.30 44.04 44.11 957,850 +0.03(+0.06%)
Mar 04, 2019 44.32 44.36 43.91 44.08 888,533 -0.22(-0.49%)
Mar 01, 2019 44.22 44.33 44.04 44.30 684,157 +0.33(+0.75%)
Feb 28, 2019 43.97 44.11 43.93 43.97 819,327 -0.24(-0.55%)
Feb 27, 2019 44.16 44.37 44.05 44.21 1,015,871 -0.12(-0.27%)
Feb 26, 2019 44.30 44.48 44.30 44.33 783,159 -0.01(-0.02%)
Feb 25, 2019 44.41 44.50 44.34 44.34 924,005 +0.31(+0.71%)
Feb 22, 2019 44.06 44.16 43.99 44.03 976,689 +0.04(+0.10%)
Feb 21, 2019 44.00 44.10 43.89 43.99 787,133 -0.15(-0.33%)
Feb 20, 2019 44.16 44.26 44.06 44.13 1,081,457 +0.16(+0.37%)
Feb 19, 2019 43.80 44.13 43.80 43.97 947,474 +0.05(+0.12%)
Feb 15, 2019 43.62 43.93 43.57 43.92 1,461,387 +0.58(+1.34%)
Feb 14, 2019 43.35 43.50 43.23 43.34 1,844,095 -0.24(-0.56%)
Feb 13, 2019 43.59 43.70 43.50 43.58 1,075,565 +0.41(+0.94%)
Feb 12, 2019 43.17 43.29 43.16 43.17 1,099,631 +0.82(+1.94%)
Feb 11, 2019 42.34 42.38 42.22 42.35 874,167 +0.29(+0.70%)
Feb 08, 2019 41.82 42.07 41.74 42.06 1,301,982 -0.56(-1.32%)
Feb 07, 2019 42.75 42.86 42.44 42.62 1,371,285 -0.64(-1.48%)
Feb 06, 2019 43.37 43.40 43.20 43.26 1,174,291 -0.38(-0.87%)
Feb 05, 2019 43.65 43.71 43.54 43.64 705,319 +0.12(+0.28%)
Feb 04, 2019 43.38 43.53 43.33 43.52 985,547 +0.38(+0.88%)
Feb 01, 2019 43.04 43.28 42.99 43.14 2,038,232 -0.05(-0.12%)
Jan 31, 2019 42.95 43.25 42.89 43.19 3,132,527 +0.06(+0.14%)
Jan 30, 2019 43.09 43.35 43.01 43.13 1,892,755 +0.30(+0.71%)
Jan 29, 2019 42.97 43.11 42.81 42.83 640,038 -0.09(-0.20%)
Jan 28, 2019 42.77 42.93 42.67 42.92 1,190,638 -0.29(-0.68%)
Jan 25, 2019 43.33 43.43 43.17 43.21 1,045,220 +0.49(+1.15%)
Jan 24, 2019 42.63 42.79 42.54 42.72 1,354,164 +0.35(+0.82%)
Jan 23, 2019 42.73 42.80 42.12 42.37 2,289,660 +0.00(+0.00%)
Jan 22, 2019 42.61 42.68 42.14 42.37 2,773,996 -0.89(-2.06%)
Jan 18, 2019 42.98 43.28 42.85 43.26 2,872,302 +0.89(+2.10%)
Jan 17, 2019 41.87 42.57 41.87 42.37 1,933,637 -0.08(-0.18%)
Jan 16, 2019 42.22 42.45 42.20 42.45 1,501,928 +0.29(+0.70%)
Jan 15, 2019 41.91 42.23 41.83 42.16 1,732,156 +0.86(+2.09%)
Jan 14, 2019 41.19 41.56 41.11 41.29 2,617,130 -0.22(-0.52%)
Jan 11, 2019 41.49 41.61 41.41 41.51 1,851,391 -0.49(-1.17%)
Jan 10, 2019 41.39 42.00 41.31 42.00 2,100,784 +0.54(+1.29%)
Jan 09, 2019 41.66 41.76 41.34 41.46 2,178,124 -0.05(-0.12%)
Jan 08, 2019 41.71 41.80 41.30 41.52 2,411,914 +0.16(+0.38%)
Jan 07, 2019 41.08 41.65 40.95 41.36 2,604,102 +0.36(+0.88%)
Jan 04, 2019 40.14 41.14 40.06 41.00 4,298,613 +1.75(+4.45%)
Jan 03, 2019 39.73 39.87 39.09 39.25 3,959,232 -0.89(-2.22%)
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.