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, 2020 37.35 37.70 36.95 37.36 1,207,026 -1.29(-3.35%)
Mar 30, 2020 38.23 38.68 38.09 38.65 1,569,230 +0.53(+1.40%)
Mar 27, 2020 38.54 38.77 38.10 38.12 1,521,045 -0.90(-2.29%)
Mar 26, 2020 38.13 39.09 38.08 39.01 1,506,094 +0.51(+1.34%)
Mar 25, 2020 37.86 38.88 37.28 38.50 1,508,647 +0.51(+1.35%)
Mar 24, 2020 37.92 38.39 37.63 37.99 1,737,164 +2.90(+8.26%)
Mar 23, 2020 35.27 35.50 34.53 35.09 2,406,469 -0.22(-0.63%)
Mar 20, 2020 36.12 36.74 35.20 35.31 1,007,110 +0.15(+0.43%)
Mar 19, 2020 34.73 36.10 34.46 35.16 1,221,448 +1.52(+4.50%)
Mar 18, 2020 32.99 34.18 32.86 33.64 1,212,763 -0.71(-2.06%)
Mar 17, 2020 33.32 34.68 32.82 34.35 1,420,121 +2.26(+7.04%)
Mar 16, 2020 31.71 33.29 30.58 32.09 1,412,768 -3.57(-10.01%)
Mar 13, 2020 35.58 35.74 33.55 35.66 1,781,567 +2.55(+7.71%)
Mar 12, 2020 33.79 34.45 32.46 33.11 2,055,905 -3.87(-10.47%)
Mar 11, 2020 37.56 37.77 36.66 36.99 1,660,871 -1.63(-4.22%)
Mar 10, 2020 38.18 38.77 36.52 38.62 1,749,513 +2.56(+7.10%)
Mar 09, 2020 35.74 36.89 35.33 36.05 2,595,049 -3.82(-9.58%)
Mar 06, 2020 39.51 40.00 39.37 39.87 2,272,485 -0.70(-1.73%)
Mar 05, 2020 40.94 41.12 40.52 40.57 2,678,220 -1.63(-3.86%)
Mar 04, 2020 41.72 42.21 41.41 42.21 2,248,120 +0.88(+2.12%)
Mar 03, 2020 42.03 42.42 40.81 41.33 3,331,235 -1.06(-2.51%)
Mar 02, 2020 41.49 42.49 41.09 42.39 2,821,094 +0.70(+1.68%)
Feb 28, 2020 41.33 41.86 40.79 41.69 2,579,154 -0.81(-1.90%)
Feb 27, 2020 43.21 43.77 42.50 42.50 2,126,115 -1.77(-4.00%)
Feb 26, 2020 44.36 44.79 44.03 44.27 2,029,182 +0.62(+1.42%)
Feb 25, 2020 44.56 44.67 43.39 43.65 2,179,841 -0.17(-0.38%)
Feb 24, 2020 44.03 44.39 43.71 43.82 2,891,153 -2.21(-4.79%)
Feb 21, 2020 46.23 46.26 45.87 46.03 2,392,422 -0.54(-1.16%)
Feb 20, 2020 46.59 46.73 46.15 46.57 4,894,624 -0.03(-0.06%)
Feb 19, 2020 46.50 46.77 46.46 46.59 1,624,290 +0.53(+1.15%)
Feb 18, 2020 46.14 46.30 46.01 46.06 1,228,592 -0.66(-1.42%)
Feb 14, 2020 46.91 46.91 46.63 46.73 847,006 -0.39(-0.83%)
Feb 13, 2020 47.12 47.30 46.99 47.12 918,117 -0.52(-1.10%)
Feb 12, 2020 47.64 47.73 47.59 47.64 698,496 -0.11(-0.22%)
Feb 11, 2020 47.90 48.03 47.71 47.74 1,652,288 +0.21(+0.45%)
Feb 10, 2020 47.37 47.60 47.37 47.53 717,308 -0.17(-0.35%)
Feb 07, 2020 47.79 47.89 47.65 47.70 1,214,940 -0.57(-1.18%)
Feb 06, 2020 48.22 48.29 48.09 48.27 1,457,225 +0.32(+0.67%)
Feb 05, 2020 47.86 48.00 47.68 47.95 1,560,718 +0.59(+1.25%)
Feb 04, 2020 47.12 47.42 47.08 47.35 1,495,866 +1.08(+2.34%)
Feb 03, 2020 46.10 46.51 46.08 46.27 1,345,032 +0.57(+1.24%)
Jan 31, 2020 46.23 46.33 45.56 45.71 2,243,263 -1.13(-2.42%)
Jan 30, 2020 46.42 46.85 46.19 46.84 1,664,706 -0.14(-0.30%)
Jan 29, 2020 47.16 47.20 46.94 46.98 699,659 -0.17(-0.36%)
Jan 28, 2020 46.83 47.20 46.74 47.15 2,618,538 +0.53(+1.14%)
Jan 27, 2020 46.71 47.03 46.59 46.62 1,214,684 -1.14(-2.39%)
Jan 24, 2020 48.23 48.23 47.62 47.76 1,064,991 -0.36(-0.76%)
Jan 23, 2020 48.05 48.18 47.83 48.13 1,224,125 -0.19(-0.39%)
Jan 22, 2020 48.39 48.45 48.24 48.31 793,855 +0.13(+0.28%)
Jan 21, 2020 48.46 48.52 48.15 48.18 820,783 -0.39(-0.80%)
Jan 17, 2020 48.49 48.58 48.41 48.57 878,372 +0.17(+0.35%)
Jan 16, 2020 48.20 48.40 48.16 48.40 987,303 +0.19(+0.39%)
Jan 15, 2020 48.13 48.29 48.07 48.21 951,724 -0.20(-0.42%)
Jan 14, 2020 48.27 48.48 48.19 48.42 2,116,494 +0.01(+0.02%)
Jan 13, 2020 48.10 48.41 48.03 48.41 1,306,328 +0.44(+0.92%)
Jan 10, 2020 48.22 48.27 47.87 47.97 853,888 -0.38(-0.79%)
Jan 09, 2020 48.30 48.38 48.20 48.35 597,701 +0.41(+0.85%)
Jan 08, 2020 47.59 48.15 47.50 47.94 1,201,571 +0.27(+0.56%)
Jan 07, 2020 47.74 47.83 47.60 47.67 1,462,109 +0.01(+0.02%)
Jan 06, 2020 47.20 47.68 47.20 47.67 1,447,503 +0.36(+0.77%)
Jan 03, 2020 47.23 47.59 47.22 47.30 1,121,293 -0.83(-1.73%)
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.