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 (%)
Jun 30, 2009 24.06 24.07 23.85 24.04 23,687 -0.34(-1.41%)
Jun 29, 2009 24.23 24.43 24.23 24.39 5,642 -0.13(-0.54%)
Jun 26, 2009 24.19 24.57 24.19 24.52 51,993 +0.53(+2.21%)
Jun 25, 2009 23.84 24.05 23.84 23.99 29,359 -0.28(-1.17%)
Jun 24, 2009 24.64 24.84 24.02 24.28 41,482 +0.15(+0.63%)
Jun 23, 2009 23.89 24.16 23.87 24.12 53,170 +0.59(+2.52%)
Jun 22, 2009 23.46 23.58 23.45 23.53 1,863,130 -0.67(-2.76%)
Jun 19, 2009 24.06 24.23 23.90 24.20 269,193 +0.26(+1.08%)
Jun 18, 2009 23.93 24.10 23.93 23.94 4,740 +0.14(+0.57%)
Jun 17, 2009 23.92 23.98 23.69 23.81 1,955 +0.34(+1.43%)
Jun 16, 2009 23.65 23.65 23.47 23.47 1,144 -0.27(-1.14%)
Jun 15, 2009 23.74 23.74 23.74 23.74 991 -0.23(-0.96%)
Jun 12, 2009 23.95 24.01 23.95 23.97 1,130 -0.25(-1.02%)
Jun 11, 2009 24.12 24.22 24.12 24.22 952 +0.50(+2.10%)
Jun 10, 2009 23.67 23.72 23.64 23.72 993 +0.06(+0.24%)
Jun 08, 2009 23.37 23.66 23.66 23.66 1,428 -0.31(-1.30%)
Jun 04, 2009 23.73 23.98 23.73 23.98 2,404 +0.45(+1.92%)
Jun 03, 2009 23.52 23.52 23.52 23.52 158 -0.64(-2.64%)
Jun 02, 2009 24.14 24.22 24.07 24.16 2,329 +0.14(+0.60%)
Jun 01, 2009 24.06 24.06 24.02 24.02 2,731 +0.33(+1.38%)
May 29, 2009 23.59 23.71 23.59 23.69 1,217 +0.22(+0.92%)
May 28, 2009 23.48 23.48 23.48 23.48 2,698 +0.06(+0.27%)
May 27, 2009 23.56 23.56 23.41 23.41 3,052 -0.54(-2.26%)
May 26, 2009 23.89 23.95 23.86 23.95 1,303 +0.71(+3.04%)
May 22, 2009 23.41 23.41 23.25 23.25 1,422 -0.45(-1.89%)
May 20, 2009 23.49 23.70 23.70 23.70 30,156 +0.48(+2.08%)
May 19, 2009 23.28 23.28 23.21 23.21 577 -0.00(-0.01%)
May 18, 2009 23.01 23.24 23.01 23.22 8,123 +0.13(+0.55%)
May 15, 2009 23.09 23.09 23.09 23.09 1,587 +0.42(+1.83%)
May 13, 2009 22.57 22.68 22.68 22.68 1,904 -0.43(-1.85%)
May 12, 2009 22.95 23.15 22.94 23.10 1,526 +0.22(+0.96%)
May 11, 2009 22.91 22.91 22.83 22.88 5,734 +0.04(+0.19%)
May 08, 2009 22.84 22.84 22.84 22.84 1,799 +0.54(+2.43%)
May 07, 2009 22.71 22.71 22.23 22.30 7,945 -0.70(-3.04%)
May 06, 2009 22.69 23.00 22.68 23.00 5,242 +0.65(+2.90%)
May 05, 2009 22.35 22.35 22.35 22.35 158 -0.11(-0.48%)
May 04, 2009 22.26 22.45 22.26 22.45 4,629 +0.52(+2.39%)
May 01, 2009 21.73 21.93 21.64 21.93 1,991 +0.09(+0.42%)
Apr 30, 2009 21.71 21.84 21.71 21.84 2,429 -0.22(-1.00%)
Apr 29, 2009 22.06 22.06 22.06 22.06 158 +0.32(+1.48%)
Apr 28, 2009 21.74 21.74 21.74 21.74 13,572 -0.41(-1.85%)
Apr 27, 2009 22.11 22.15 22.11 22.15 3,491 -0.08(-0.37%)
Apr 24, 2009 22.13 22.32 22.13 22.23 7,769 +0.31(+1.41%)
Apr 23, 2009 21.76 21.92 21.76 21.92 1,006 +0.02(+0.07%)
Apr 22, 2009 21.94 22.05 21.90 21.90 3,339 +0.40(+1.86%)
Apr 21, 2009 21.50 21.50 21.50 21.50 888 -0.01(-0.06%)
Apr 20, 2009 21.57 21.57 21.52 21.52 1,269 -0.42(-1.93%)
Apr 17, 2009 21.89 21.94 21.89 21.94 5,956 +0.14(+0.64%)
Apr 16, 2009 21.61 21.83 21.61 21.80 5,310 +0.13(+0.58%)
Apr 15, 2009 21.51 21.68 21.51 21.67 2,255 +0.05(+0.23%)
Apr 14, 2009 21.60 21.72 21.60 21.62 4,832 -0.09(-0.41%)
Apr 13, 2009 22.40 22.40 21.57 21.71 1,901 -0.04(-0.17%)
Apr 09, 2009 21.78 21.78 21.66 21.75 6,424 +0.46(+2.16%)
Apr 08, 2009 21.07 21.38 21.07 21.29 2,223 +0.42(+1.99%)
Apr 07, 2009 21.13 21.13 20.87 20.87 2,301 +0.02(+0.09%)
Apr 06, 2009 20.97 20.97 20.74 20.85 6,629 -0.55(-2.56%)
Apr 03, 2009 21.61 21.61 21.40 21.40 4,282 -0.54(-2.47%)
Apr 02, 2009 21.59 21.94 21.59 21.94 1,298 +0.82(+3.88%)
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.