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%)
Jan 04, 2021 49.33 49.33 48.64 48.70 255,866 -0.85(-1.71%)
Dec 31, 2020 49.54 49.54 49.54 119,783 +0.11(+0.22%)
Dec 30, 2020 49.45 49.75 49.41 49.43 119,783 -0.05(-0.09%)
Dec 29, 2020 49.78 49.86 49.45 49.48 542,731 +0.29(+0.59%)
Dec 28, 2020 49.06 49.24 49.02 49.19 224,613 +0.58(+1.20%)
Dec 24, 2020 48.55 48.62 48.52 48.61 142,247 -0.04(-0.07%)
Dec 23, 2020 48.37 48.74 48.31 48.64 408,520 +0.06(+0.13%)
Dec 22, 2020 48.45 48.68 48.35 48.58 355,840 +0.13(+0.26%)
Dec 21, 2020 48.04 48.53 48.02 48.45 541,126 -0.42(-0.85%)
Dec 18, 2020 49.15 49.15 48.85 48.87 488,328 -0.02(-0.04%)
Dec 17, 2020 48.90 48.97 48.86 48.89 335,794 -0.04(-0.09%)
Dec 16, 2020 48.96 49.00 48.87 48.93 278,932 -0.05(-0.11%)
Dec 15, 2020 48.90 49.01 48.76 48.98 255,315 +0.17(+0.35%)
Dec 14, 2020 48.89 49.05 48.75 48.81 538,226 +0.31(+0.63%)
Dec 11, 2020 48.36 48.53 48.28 48.51 215,796 -0.03(-0.06%)
Dec 10, 2020 48.29 48.57 48.28 48.54 371,865 +0.04(+0.09%)
Dec 09, 2020 48.58 48.60 48.18 48.49 340,935 +0.38(+0.78%)
Dec 08, 2020 47.74 48.11 47.73 48.11 481,888 +0.14(+0.30%)
Dec 07, 2020 48.08 48.18 47.78 47.97 652,949 -0.64(-1.31%)
Dec 04, 2020 48.30 48.61 48.30 48.61 263,838 +0.53(+1.10%)
Dec 03, 2020 48.23 48.25 48.03 48.08 478,995 -0.22(-0.46%)
Dec 02, 2020 48.10 48.40 48.05 48.30 229,344 +0.36(+0.75%)
Dec 01, 2020 47.86 48.15 47.84 47.94 465,283 +0.94(+2.00%)
Nov 30, 2020 47.61 47.61 46.90 47.00 627,223 -1.27(-2.62%)
Nov 27, 2020 48.28 48.41 48.16 48.27 199,968 +0.29(+0.60%)
Nov 25, 2020 47.77 48.12 47.61 47.98 458,567 -0.57(-1.16%)
Nov 24, 2020 48.36 48.64 48.28 48.54 867,194 +0.60(+1.25%)
Nov 23, 2020 47.90 48.17 47.80 47.94 568,309 +0.44(+0.93%)
Nov 20, 2020 47.26 47.54 47.18 47.50 711,370 +0.59(+1.26%)
Nov 19, 2020 46.75 46.91 46.68 46.91 390,936 +0.13(+0.29%)
Nov 18, 2020 46.98 47.19 46.78 46.78 443,125 -0.49(-1.04%)
Nov 17, 2020 47.13 47.40 47.05 47.27 1,064,331 -0.28(-0.58%)
Nov 16, 2020 47.49 47.57 47.28 47.55 615,091 +0.69(+1.47%)
Nov 13, 2020 46.27 46.94 46.23 46.86 811,243 +0.61(+1.32%)
Nov 12, 2020 46.49 46.62 46.18 46.25 594,462 -1.00(-2.11%)
Nov 11, 2020 47.41 47.50 47.10 47.24 606,421 +0.11(+0.23%)
Nov 10, 2020 46.93 47.53 46.75 47.14 615,395 -0.02(-0.04%)
Nov 09, 2020 47.54 47.69 47.13 47.15 1,403,558 +2.36(+5.27%)
Nov 06, 2020 44.92 45.04 44.77 44.79 357,468 -0.08(-0.18%)
Nov 05, 2020 44.80 44.90 44.66 44.88 706,585 +0.48(+1.09%)
Nov 04, 2020 44.20 44.78 44.05 44.39 814,774 -0.27(-0.60%)
Nov 03, 2020 44.32 44.82 44.32 44.66 803,782 +0.87(+1.99%)
Nov 02, 2020 43.72 43.86 43.65 43.79 765,113 +0.57(+1.33%)
Oct 30, 2020 43.00 43.24 42.92 43.22 1,035,734 -0.23(-0.54%)
Oct 29, 2020 43.37 43.57 43.23 43.45 806,099 +0.61(+1.42%)
Oct 28, 2020 43.18 43.25 42.84 42.84 802,506 -0.95(-2.17%)
Oct 27, 2020 43.96 43.96 43.75 43.79 423,695 -0.04(-0.10%)
Oct 26, 2020 44.03 44.08 43.78 43.83 1,001,827 -0.32(-0.73%)
Oct 23, 2020 44.18 44.22 44.07 44.16 193,837 -0.01(-0.02%)
Oct 22, 2020 44.00 44.21 43.96 44.17 424,177 +0.17(+0.39%)
Oct 21, 2020 44.05 44.15 43.99 44.00 1,161,316 +0.08(+0.18%)
Oct 20, 2020 43.94 44.05 43.87 43.92 513,870 +0.08(+0.18%)
Oct 19, 2020 44.07 44.11 43.82 43.83 392,852 +0.02(+0.04%)
Oct 16, 2020 43.69 43.87 43.63 43.82 832,867 -0.05(-0.12%)
Oct 15, 2020 43.65 43.92 43.58 43.87 901,793 -0.19(-0.43%)
Oct 14, 2020 44.15 44.26 44.06 44.06 609,947 -0.19(-0.43%)
Oct 13, 2020 44.34 44.37 44.23 44.25 460,444 -0.09(-0.20%)
Oct 12, 2020 44.25 44.44 44.15 44.34 609,533 -0.11(-0.24%)
Oct 09, 2020 44.48 44.53 44.41 44.44 231,624 -0.25(-0.56%)
Oct 08, 2020 44.75 44.79 44.59 44.70 517,654 +0.07(+0.16%)
Oct 07, 2020 44.53 44.67 44.48 44.62 700,325 +0.46(+1.04%)
Oct 06, 2020 44.43 44.53 44.10 44.17 552,458 -0.13(-0.28%)
Oct 05, 2020 44.01 44.38 44.01 44.29 244,039 +0.50(+1.15%)
Oct 02, 2020 43.39 43.88 43.35 43.79 563,456 -0.22(-0.49%)
Oct 01, 2020 43.96 44.03 43.86 44.00 438,392 +0.04(+0.10%)
Sep 30, 2020 43.87 44.18 43.85 43.96 597,005 -0.48(-1.07%)
Sep 29, 2020 44.54 44.67 44.43 44.44 297,297 -0.08(-0.18%)
Sep 28, 2020 44.44 44.53 44.37 44.52 626,643 +0.48(+1.10%)
Sep 25, 2020 43.65 44.03 43.60 44.03 310,653 +0.21(+0.47%)
Sep 24, 2020 43.61 44.00 43.55 43.83 632,565 -0.19(-0.43%)
Sep 23, 2020 44.21 44.22 44.00 44.01 465,641 +0.41(+0.95%)
Sep 22, 2020 43.25 43.66 43.23 43.60 536,313 +0.19(+0.43%)
Sep 21, 2020 43.29 43.57 42.90 43.41 758,373 -0.75(-1.71%)
Sep 18, 2020 44.33 44.33 44.00 44.17 413,424 -0.20(-0.44%)
Sep 17, 2020 44.08 44.36 43.93 44.36 511,889 -0.05(-0.12%)
Sep 16, 2020 44.34 44.53 44.27 44.42 1,172,175 -0.17(-0.38%)
Sep 15, 2020 44.64 44.66 44.50 44.59 257,904 +0.04(+0.10%)
Sep 14, 2020 44.71 44.71 44.50 44.54 449,808 +0.23(+0.53%)
Sep 11, 2020 44.27 44.39 44.18 44.31 586,418 +0.52(+1.19%)
Sep 10, 2020 44.08 44.18 43.76 43.79 863,264 -0.02(-0.04%)
Sep 09, 2020 43.79 43.90 43.65 43.81 1,010,693 +0.20(+0.45%)
Sep 08, 2020 43.37 43.74 43.22 43.61 1,124,562 -0.31(-0.71%)
Sep 04, 2020 43.91 44.03 43.22 43.92 1,431,770 +0.48(+1.09%)
Sep 03, 2020 44.01 44.08 43.24 43.45 1,290,730 -0.79(-1.78%)
Sep 02, 2020 44.00 44.26 43.89 44.24 960,940 +0.53(+1.21%)
Sep 01, 2020 43.53 43.74 43.48 43.71 386,603 +0.19(+0.43%)
Aug 31, 2020 43.60 43.67 43.34 43.52 475,136 +0.20(+0.46%)
Aug 28, 2020 43.27 43.35 43.06 43.32 597,676 -0.13(-0.31%)
Aug 27, 2020 43.46 43.61 43.35 43.46 437,008 -0.16(-0.37%)
Aug 26, 2020 43.66 43.71 43.56 43.62 463,397 -0.10(-0.23%)
Aug 25, 2020 43.74 43.79 43.56 43.72 2,224,948 +0.22(+0.49%)
Aug 24, 2020 43.35 43.51 43.21 43.50 349,376 +0.60(+1.40%)
Aug 21, 2020 42.72 42.94 42.70 42.90 414,316 -0.12(-0.27%)
Aug 20, 2020 42.96 43.10 42.94 43.02 420,398 -0.31(-0.72%)
Aug 19, 2020 43.36 43.49 43.28 43.33 446,786 +0.01(+0.02%)
Aug 18, 2020 43.30 43.40 43.17 43.32 624,431 -0.14(-0.33%)
Aug 17, 2020 43.42 43.54 43.36 43.47 349,176 -0.06(-0.14%)
Aug 14, 2020 43.40 43.57 43.40 43.53 518,090 -0.21(-0.47%)
Aug 13, 2020 43.79 43.83 43.65 43.74 685,635 -0.17(-0.39%)
Aug 12, 2020 43.82 44.12 43.79 43.91 1,645,856 +1.04(+2.43%)
Aug 11, 2020 43.22 43.37 42.83 42.87 760,666 +0.78(+1.85%)
Aug 10, 2020 41.82 42.09 41.74 42.08 346,545 +0.27(+0.64%)
Aug 07, 2020 41.54 41.84 41.52 41.82 449,761 +0.08(+0.19%)
Aug 06, 2020 41.59 41.79 41.46 41.73 427,602 -0.01(-0.02%)
Aug 05, 2020 41.87 41.96 41.64 41.74 745,312 +0.22(+0.52%)
Aug 04, 2020 41.39 41.62 41.39 41.53 433,339 +0.38(+0.92%)
Aug 03, 2020 40.91 41.18 40.85 41.15 692,213 +0.98(+2.43%)
Jul 31, 2020 40.36 40.38 40.04 40.17 703,902 -0.88(-2.14%)
Jul 30, 2020 40.92 41.15 40.63 41.05 578,964 -0.85(-2.03%)
Jul 29, 2020 41.64 41.92 41.58 41.91 453,254 -0.18(-0.43%)
Jul 28, 2020 42.17 42.22 42.08 42.08 681,953 -0.41(-0.97%)
Jul 27, 2020 42.52 42.53 42.41 42.50 776,998 +0.54(+1.28%)
Jul 24, 2020 42.00 42.14 41.85 41.96 1,678,219 -0.45(-1.06%)
Jul 23, 2020 42.64 42.73 42.29 42.41 570,244 -0.32(-0.76%)
Jul 22, 2020 42.61 42.78 42.58 42.73 392,311 +0.08(+0.19%)
Jul 21, 2020 42.70 42.80 42.61 42.65 649,777 -0.25(-0.59%)
Jul 20, 2020 42.73 42.91 42.68 42.90 399,930 +0.19(+0.44%)
Jul 17, 2020 42.75 42.76 42.60 42.71 275,096 -0.13(-0.31%)
Jul 16, 2020 42.78 42.89 42.78 42.85 344,753 -0.22(-0.50%)
Jul 15, 2020 43.14 43.28 43.04 43.06 356,890 +0.37(+0.86%)
Jul 14, 2020 42.34 42.70 42.26 42.70 505,086 +0.54(+1.28%)
Jul 13, 2020 42.55 42.68 42.16 42.16 1,105,196 -0.03(-0.06%)
Jul 10, 2020 41.73 42.20 41.71 42.18 459,905 +0.48(+1.16%)
Jul 09, 2020 41.93 41.94 41.42 41.70 409,380 -0.38(-0.90%)
Jul 08, 2020 42.03 42.11 41.84 42.08 481,082 -0.22(-0.51%)
Jul 07, 2020 42.43 42.56 42.26 42.29 275,104 -0.45(-1.05%)
Jul 06, 2020 42.81 42.91 42.70 42.74 632,453 +0.48(+1.15%)
Jul 02, 2020 42.35 42.48 42.19 42.26 451,433 +0.39(+0.92%)
Jul 01, 2020 41.74 41.93 41.65 41.87 712,925 -0.31(-0.74%)
Jun 30, 2020 42.11 42.38 42.00 42.18 750,139 -0.26(-0.61%)
Jun 29, 2020 42.15 42.55 42.00 42.44 610,099 +0.22(+0.53%)
Jun 26, 2020 42.54 42.54 42.08 42.22 727,421 -0.39(-0.91%)
Jun 25, 2020 42.24 42.67 42.13 42.61 584,901 +0.42(+1.00%)
Jun 24, 2020 42.49 42.53 41.97 42.18 890,086 -0.74(-1.73%)
Jun 23, 2020 43.17 43.24 42.90 42.93 496,181 -0.05(-0.11%)
Jun 22, 2020 42.70 42.98 42.60 42.98 586,533 +0.37(+0.87%)
Jun 19, 2020 43.13 43.18 42.59 42.60 460,116 -0.41(-0.95%)
Jun 18, 2020 42.74 43.01 42.67 43.01 319,621 -0.14(-0.33%)
Jun 17, 2020 43.36 43.46 43.10 43.15 704,232 -0.01(-0.02%)
Jun 16, 2020 43.37 43.56 42.77 43.16 1,024,883 +1.01(+2.40%)
Jun 15, 2020 41.42 42.20 41.33 42.15 2,205,499 -0.48(-1.12%)
Jun 12, 2020 42.77 42.83 42.21 42.63 1,185,492 +1.05(+2.51%)
Jun 11, 2020 42.58 42.68 41.54 41.59 1,432,618 -2.25(-5.14%)
Jun 10, 2020 44.05 44.08 43.66 43.84 1,746,437 -0.32(-0.72%)
Jun 09, 2020 44.08 44.31 43.92 44.16 1,304,705 -0.81(-1.79%)
Jun 08, 2020 44.71 44.98 44.37 44.96 929,363 +0.32(+0.71%)
Jun 05, 2020 44.55 44.89 44.52 44.64 1,216,182 +1.08(+2.48%)
Jun 04, 2020 43.62 43.84 43.46 43.56 1,437,757 -0.48(-1.09%)
Jun 03, 2020 43.61 44.12 43.58 44.04 1,185,246 +0.54(+1.24%)
Jun 02, 2020 43.34 43.61 43.29 43.50 860,952 +0.67(+1.57%)
Jun 01, 2020 42.36 42.84 42.29 42.83 597,546 +0.51(+1.21%)
May 29, 2020 42.22 42.42 41.88 42.31 880,403 -0.59(-1.38%)
May 28, 2020 43.08 43.36 42.83 42.91 1,428,802 +0.52(+1.23%)
May 27, 2020 42.43 42.50 42.07 42.38 710,377 +0.86(+2.07%)
May 26, 2020 41.43 41.65 41.36 41.52 734,352 +1.56(+3.90%)
May 22, 2020 39.97 40.02 39.83 39.96 403,814 -0.13(-0.33%)
May 21, 2020 40.40 40.45 40.04 40.10 493,822 -0.34(-0.83%)
May 20, 2020 40.53 40.65 40.28 40.43 891,343 +0.51(+1.29%)
May 19, 2020 40.16 40.36 39.90 39.92 557,358 -0.27(-0.68%)
May 18, 2020 39.68 40.26 39.58 40.19 1,290,564 +1.02(+2.60%)
May 15, 2020 39.00 39.24 38.92 39.17 528,377 +0.09(+0.23%)
May 14, 2020 38.54 39.09 38.25 39.09 868,683 -0.55(-1.39%)
May 13, 2020 39.87 39.94 39.43 39.64 1,164,483 +0.16(+0.40%)
May 12, 2020 40.03 40.07 39.48 39.48 665,568 -0.77(-1.92%)
May 11, 2020 40.07 40.36 40.01 40.25 682,999 +0.81(+2.04%)
May 08, 2020 39.25 39.44 39.19 39.44 460,116 +0.83(+2.16%)
May 07, 2020 38.70 38.79 38.51 38.61 702,213 +0.66(+1.73%)
May 06, 2020 38.53 38.55 37.92 37.95 508,045 -0.43(-1.13%)
May 05, 2020 38.53 38.68 38.23 38.39 447,106 +0.31(+0.81%)
May 04, 2020 37.86 38.14 37.71 38.08 923,465 -0.29(-0.76%)
May 01, 2020 38.46 38.58 38.19 38.37 1,696,155 -1.12(-2.83%)
Apr 30, 2020 39.39 39.55 39.13 39.48 791,383 -0.66(-1.63%)
Apr 29, 2020 40.10 40.45 40.02 40.14 853,713 +0.69(+1.75%)
Apr 28, 2020 39.66 39.78 39.41 39.45 1,390,918 +0.46(+1.18%)
Apr 27, 2020 38.78 39.02 38.74 38.99 467,750 +0.65(+1.69%)
Apr 24, 2020 38.34 38.43 38.12 38.34 551,507 +0.25(+0.65%)
Apr 23, 2020 38.17 38.78 38.09 38.09 1,004,568 +0.25(+0.66%)
Apr 22, 2020 37.89 37.93 37.66 37.84 671,200 +0.50(+1.33%)
Apr 21, 2020 37.68 37.75 37.26 37.35 777,908 -0.37(-0.99%)
Apr 20, 2020 38.00 38.27 37.72 37.72 726,157 -0.52(-1.37%)
Apr 17, 2020 38.16 38.27 37.84 38.24 814,849 +0.63(+1.67%)
Apr 16, 2020 37.56 37.76 37.30 37.61 1,093,422 -0.35(-0.91%)
Apr 15, 2020 38.03 38.12 37.80 37.96 598,700 -0.43(-1.11%)
Apr 14, 2020 38.54 38.79 38.36 38.39 716,495 +0.44(+1.17%)
Apr 13, 2020 38.04 38.08 37.71 37.94 966,524 -0.43(-1.13%)
Apr 09, 2020 38.32 38.82 38.17 38.38 894,281 +0.58(+1.55%)
Apr 08, 2020 37.77 37.99 37.38 37.79 929,575 -0.29(-0.77%)
Apr 07, 2020 39.48 39.64 38.03 38.08 1,367,262 +0.37(+0.99%)
Apr 06, 2020 36.99 37.82 36.88 37.71 1,533,232 +2.39(+6.78%)
Apr 03, 2020 35.56 35.69 35.21 35.32 850,390 -0.73(-2.02%)
Apr 02, 2020 35.16 36.19 35.06 36.05 1,527,906 +0.70(+1.98%)
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.