Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

108.50 -0.36 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 89.38 89.52 89.21 89.47 645,673 +0.88(+1.00%)
Nov 29, 2023 88.74 88.83 88.51 88.58 590,116 -0.38(-0.43%)
Nov 28, 2023 89.10 89.22 88.83 88.97 1,832,808 -0.65(-0.72%)
Nov 27, 2023 89.63 89.86 89.53 89.61 771,581 -0.48(-0.53%)
Nov 24, 2023 89.85 90.17 89.78 90.09 313,124 +0.40(+0.45%)
Nov 22, 2023 89.55 89.72 89.30 89.69 864,484 +1.34(+1.51%)
Nov 21, 2023 88.39 88.54 88.26 88.36 749,060 -0.57(-0.64%)
Nov 20, 2023 88.76 89.01 88.63 88.93 907,611 -0.95(-1.06%)
Nov 17, 2023 89.51 89.92 89.48 89.88 957,044 +1.07(+1.21%)
Nov 16, 2023 88.83 89.01 88.50 88.81 565,892 -0.19(-0.21%)
Nov 15, 2023 89.03 89.22 88.80 89.00 713,644 -0.50(-0.56%)
Nov 14, 2023 88.93 89.58 88.93 89.50 993,526 +1.19(+1.35%)
Nov 13, 2023 87.94 88.37 87.75 88.31 718,580 +0.26(+0.29%)
Nov 10, 2023 87.54 88.05 87.14 88.05 1,232,903 +0.99(+1.14%)
Nov 09, 2023 87.52 87.80 87.03 87.06 821,641 +1.00(+1.16%)
Nov 08, 2023 86.27 86.40 85.70 86.06 1,689,359 -1.53(-1.75%)
Nov 07, 2023 87.52 87.74 87.24 87.59 1,239,555 -0.48(-0.55%)
Nov 06, 2023 88.15 88.20 87.80 88.07 1,622,404 -0.95(-1.07%)
Nov 03, 2023 88.65 89.35 88.44 89.02 1,165,707 +0.88(+1.00%)
Nov 02, 2023 87.09 88.22 87.09 88.14 691,057 +1.15(+1.32%)
Nov 01, 2023 86.51 87.05 86.14 86.99 650,123 +0.85(+0.99%)
Oct 31, 2023 85.31 86.22 85.15 86.14 1,209,057 +2.40(+2.86%)
Oct 30, 2023 83.77 83.88 83.14 83.74 791,673 +0.11(+0.13%)
Oct 27, 2023 84.30 84.44 83.40 83.63 1,045,923 +0.31(+0.38%)
Oct 26, 2023 83.58 83.83 83.08 83.32 1,004,027 -0.86(-1.03%)
Oct 25, 2023 84.56 84.62 84.13 84.18 578,896 +0.07(+0.08%)
Oct 24, 2023 83.79 84.18 83.70 84.12 692,696 +0.67(+0.80%)
Oct 23, 2023 83.46 83.94 83.21 83.45 1,045,611 -0.48(-0.57%)
Oct 20, 2023 84.54 84.71 83.91 83.93 397,963 -0.52(-0.62%)
Oct 19, 2023 85.05 85.42 84.37 84.45 1,221,585 -0.71(-0.83%)
Oct 18, 2023 85.91 86.00 85.09 85.16 1,016,074 -1.13(-1.31%)
Oct 17, 2023 85.56 86.65 85.52 86.29 793,684 +0.16(+0.18%)
Oct 16, 2023 85.64 86.20 85.50 86.13 727,816 +0.69(+0.80%)
Oct 13, 2023 86.02 86.25 85.32 85.44 1,615,723 -1.27(-1.46%)
Oct 12, 2023 87.07 87.24 86.33 86.71 1,229,119 +0.72(+0.83%)
Oct 11, 2023 86.11 86.21 85.73 85.99 302,102 -0.13(-0.15%)
Oct 10, 2023 85.98 86.36 85.91 86.12 863,980 +1.77(+2.10%)
Oct 09, 2023 83.97 84.64 83.80 84.35 323,811 -0.35(-0.42%)
Oct 06, 2023 84.04 84.78 83.60 84.70 499,979 +0.98(+1.17%)
Oct 05, 2023 83.77 83.88 83.33 83.72 752,886 +1.39(+1.69%)
Oct 04, 2023 82.25 82.40 81.91 82.33 1,047,550 -1.58(-1.88%)
Oct 03, 2023 84.73 84.82 83.62 83.91 1,267,899 -2.30(-2.67%)
Oct 02, 2023 86.62 86.67 85.93 86.21 663,453 -0.44(-0.51%)
Sep 29, 2023 87.42 87.42 86.40 86.65 1,017,714 -1.60(-1.81%)
Sep 28, 2023 87.77 88.39 87.61 88.25 1,883,655 +0.24(+0.27%)
Sep 27, 2023 88.32 88.37 87.70 88.01 327,605 +0.58(+0.66%)
Sep 26, 2023 87.87 88.04 87.39 87.43 482,395 -1.04(-1.18%)
Sep 25, 2023 88.18 88.48 88.31 88.47 561,382 +0.00(+0.00%)
Sep 22, 2023 88.71 88.79 88.41 88.47 968,366 +0.56(+0.64%)
Sep 21, 2023 88.44 88.44 87.83 87.91 1,518,102 -1.24(-1.39%)
Sep 20, 2023 89.54 89.83 89.13 89.15 525,116 -1.06(-1.18%)
Sep 19, 2023 90.22 90.34 90.01 90.21 903,546 +1.19(+1.33%)
Sep 18, 2023 88.75 89.02 88.58 89.02 424,729 +0.19(+0.21%)
Sep 15, 2023 89.18 89.30 88.82 88.84 607,985 -0.35(-0.40%)
Sep 14, 2023 88.77 89.26 88.69 89.19 1,110,393 +1.65(+1.88%)
Sep 13, 2023 87.51 88.36 87.36 87.54 418,981 +0.28(+0.33%)
Sep 12, 2023 87.03 87.45 87.03 87.26 301,611 +0.42(+0.49%)
Sep 11, 2023 86.70 86.94 86.57 86.83 1,188,212 +0.41(+0.48%)
Sep 08, 2023 86.34 86.57 86.21 86.42 866,159 -0.53(-0.61%)
Sep 07, 2023 86.93 87.09 86.71 86.95 732,419 -0.24(-0.27%)
Sep 06, 2023 87.22 87.36 86.91 87.19 666,820 +0.26(+0.29%)
Sep 05, 2023 86.93 87.15 86.85 86.93 459,334 +1.29(+1.50%)
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.