Indicators

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

109.58 +1.36 (+1.26%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.