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 (%)
May 28, 2021 56.18 56.26 55.93 55.93 327,838 +0.23(+0.41%)
May 27, 2021 55.47 55.75 55.47 55.71 373,671 +0.32(+0.58%)
May 26, 2021 55.30 55.44 55.25 55.39 168,110 +0.27(+0.50%)
May 25, 2021 55.47 55.52 55.05 55.11 271,196 -0.23(-0.41%)
May 24, 2021 55.31 55.45 55.31 55.34 305,163 +0.32(+0.58%)
May 21, 2021 54.94 55.15 54.84 55.02 6,656,629 +0.34(+0.62%)
May 20, 2021 54.55 54.89 54.50 54.69 367,511 +0.25(+0.45%)
May 19, 2021 54.22 54.56 53.95 54.44 317,124 -0.16(-0.30%)
May 18, 2021 54.84 54.91 54.53 54.60 287,274 +0.38(+0.71%)
May 17, 2021 54.10 54.22 53.98 54.22 204,609 -0.22(-0.40%)
May 14, 2021 54.32 54.54 54.25 54.44 213,740 +0.49(+0.91%)
May 13, 2021 53.48 54.01 53.38 53.95 357,318 +0.60(+1.13%)
May 12, 2021 53.89 54.09 53.17 53.35 1,046,118 -1.18(-2.17%)
May 11, 2021 54.17 54.66 54.05 54.53 690,741 -0.95(-1.71%)
May 10, 2021 55.82 55.97 55.43 55.48 338,000 +0.11(+0.20%)
May 07, 2021 55.09 55.37 55.05 55.37 127,359 +0.17(+0.31%)
May 06, 2021 54.87 55.20 54.73 55.20 487,821 +0.32(+0.58%)
May 05, 2021 54.80 55.05 54.55 54.88 167,120 +0.56(+1.02%)
May 04, 2021 54.41 54.48 54.02 54.32 381,058 -0.35(-0.63%)
May 03, 2021 54.57 54.80 54.44 54.67 1,323,797 +0.50(+0.92%)
Apr 30, 2021 54.19 54.35 54.02 54.17 152,353 -0.27(-0.50%)
Apr 29, 2021 54.60 54.62 54.06 54.44 413,705 +0.23(+0.42%)
Apr 28, 2021 54.24 54.43 54.15 54.21 226,052 +0.02(+0.03%)
Apr 27, 2021 53.95 54.22 53.87 54.20 236,752 -0.26(-0.48%)
Apr 26, 2021 54.50 54.62 54.34 54.46 379,292 -0.18(-0.33%)
Apr 23, 2021 54.17 54.78 54.13 54.64 149,497 +0.49(+0.91%)
Apr 22, 2021 54.60 54.60 54.12 54.15 249,107 -0.12(-0.22%)
Apr 21, 2021 53.59 54.27 53.47 54.27 168,858 +0.52(+0.97%)
Apr 20, 2021 54.18 54.30 53.62 53.75 433,392 -1.23(-2.24%)
Apr 19, 2021 55.41 55.46 54.81 54.98 350,357 -0.77(-1.39%)
Apr 16, 2021 55.76 55.80 55.57 55.75 194,533 +0.12(+0.21%)
Apr 15, 2021 55.64 55.69 55.52 55.63 84,988 +0.24(+0.43%)
Apr 14, 2021 55.28 55.65 55.21 55.40 314,949 -0.15(-0.28%)
Apr 13, 2021 55.44 55.55 55.32 55.55 233,575 +0.20(+0.36%)
Apr 12, 2021 55.47 55.52 55.28 55.35 137,839 -0.48(-0.86%)
Apr 09, 2021 55.64 55.83 55.50 55.83 159,603 +0.50(+0.90%)
Apr 08, 2021 55.22 55.33 55.06 55.33 307,656 -0.36(-0.64%)
Apr 07, 2021 55.46 55.71 55.43 55.69 173,399 +0.31(+0.56%)
Apr 06, 2021 55.43 55.61 55.30 55.38 343,475 -1.03(-1.82%)
Apr 05, 2021 56.32 56.57 56.17 56.41 245,481 +0.25(+0.44%)
Apr 01, 2021 55.80 56.22 55.71 56.16 306,134 +0.32(+0.57%)
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%)
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.