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 28, 2019 42.62 42.69 42.56 42.59 830,021 +0.18(+0.43%)
Jun 27, 2019 42.42 42.52 42.39 42.41 868,508 +0.30(+0.71%)
Jun 26, 2019 42.18 42.23 42.09 42.11 741,142 +0.28(+0.67%)
Jun 25, 2019 42.03 42.07 41.82 41.83 1,063,808 -0.27(-0.64%)
Jun 24, 2019 42.11 42.20 42.07 42.10 828,684 +0.01(+0.02%)
Jun 21, 2019 42.15 42.40 42.09 42.09 476,635 -0.29(-0.67%)
Jun 20, 2019 42.57 42.60 42.13 42.38 740,564 +0.08(+0.18%)
Jun 19, 2019 42.30 42.38 42.18 42.30 1,475,499 +0.17(+0.41%)
Jun 18, 2019 41.71 42.14 41.66 42.13 2,115,022 +0.33(+0.79%)
Jun 17, 2019 41.79 41.90 41.78 41.80 438,816 +0.11(+0.27%)
Jun 14, 2019 41.71 41.76 41.60 41.69 745,096 -0.17(-0.41%)
Jun 13, 2019 41.97 42.01 41.71 41.86 763,956 -0.15(-0.35%)
Jun 12, 2019 42.25 42.28 41.97 42.01 584,608 -0.40(-0.94%)
Jun 11, 2019 42.60 42.65 42.35 42.41 632,598 +0.23(+0.55%)
Jun 10, 2019 42.20 42.34 42.16 42.17 833,063 +0.25(+0.60%)
Jun 07, 2019 41.64 41.96 41.61 41.92 898,421 +0.48(+1.15%)
Jun 06, 2019 41.37 41.58 41.27 41.45 1,278,227 -0.05(-0.13%)
Jun 05, 2019 41.58 41.75 41.31 41.50 842,770 +0.13(+0.31%)
Jun 04, 2019 40.96 41.39 40.92 41.37 1,504,840 +0.86(+2.13%)
Jun 03, 2019 40.65 40.75 40.41 40.50 1,259,765 -0.03(-0.06%)
May 31, 2019 40.55 40.76 40.50 40.53 2,301,364 -1.12(-2.70%)
May 30, 2019 41.59 41.71 41.45 41.65 1,297,042 +0.31(+0.75%)
May 29, 2019 41.27 41.36 40.99 41.34 1,235,725 -0.02(-0.05%)
May 28, 2019 41.76 41.85 41.36 41.36 470,410 -0.21(-0.51%)
May 24, 2019 41.69 41.75 41.45 41.58 716,167 +0.47(+1.14%)
May 23, 2019 41.34 41.44 41.00 41.11 1,522,424 -0.73(-1.74%)
May 22, 2019 41.81 41.92 41.77 41.84 1,157,135 -0.38(-0.90%)
May 21, 2019 42.15 42.27 42.07 42.22 917,147 +0.57(+1.37%)
May 20, 2019 41.59 41.77 41.52 41.65 1,080,228 -0.35(-0.82%)
May 17, 2019 41.93 42.28 41.88 41.99 1,016,798 -0.21(-0.49%)
May 16, 2019 42.06 42.42 42.03 42.20 845,214 +0.19(+0.45%)
May 15, 2019 41.55 42.09 41.46 42.01 2,492,391 -0.09(-0.21%)
May 14, 2019 42.02 42.25 42.00 42.09 2,360,843 +0.69(+1.67%)
May 13, 2019 41.61 41.66 41.28 41.40 1,361,678 -1.30(-3.06%)
May 10, 2019 42.23 42.75 41.86 42.71 2,733,218 +0.29(+0.69%)
May 09, 2019 42.09 42.47 41.80 42.41 2,265,602 -0.52(-1.21%)
May 08, 2019 42.97 43.17 42.86 42.93 2,728,860 -0.52(-1.19%)
May 07, 2019 44.02 44.05 43.30 43.45 1,790,501 -1.15(-2.58%)
May 06, 2019 44.26 44.64 44.16 44.60 844,936 -0.51(-1.13%)
May 03, 2019 44.95 45.16 44.94 45.11 638,059 +0.30(+0.67%)
May 02, 2019 44.82 44.95 44.58 44.81 698,774 +0.12(+0.27%)
May 01, 2019 45.00 45.08 44.69 44.69 668,898 -0.24(-0.54%)
Apr 30, 2019 45.05 45.08 44.85 44.93 664,093 -0.27(-0.59%)
Apr 29, 2019 45.11 45.27 45.11 45.20 913,599 +0.19(+0.42%)
Apr 26, 2019 44.84 45.03 44.78 45.01 561,918 +0.37(+0.83%)
Apr 25, 2019 44.75 44.76 44.57 44.63 999,081 -0.17(-0.39%)
Apr 24, 2019 44.75 44.88 44.65 44.81 914,520 -0.51(-1.12%)
Apr 23, 2019 45.21 45.35 45.15 45.32 1,181,255 +0.12(+0.27%)
Apr 22, 2019 45.08 45.23 45.07 45.20 697,788 -0.22(-0.49%)
Apr 18, 2019 45.41 45.48 45.29 45.42 1,938,131 -0.03(-0.08%)
Apr 17, 2019 45.52 45.53 45.37 45.46 956,486 +0.24(+0.54%)
Apr 16, 2019 45.29 45.33 45.21 45.21 814,068 +0.16(+0.36%)
Apr 15, 2019 45.15 45.20 45.04 45.05 766,686 -0.04(-0.10%)
Apr 12, 2019 44.98 45.09 44.95 45.09 1,344,275 +0.49(+1.10%)
Apr 11, 2019 44.56 44.68 44.52 44.60 381,632 +0.06(+0.14%)
Apr 10, 2019 44.62 44.67 44.48 44.54 512,699 -0.06(-0.14%)
Apr 09, 2019 44.67 44.71 44.52 44.60 504,197 -0.39(-0.86%)
Apr 08, 2019 44.95 45.02 44.84 44.99 749,180 -0.34(-0.74%)
Apr 05, 2019 45.23 45.34 45.20 45.33 624,983 +0.18(+0.40%)
Apr 04, 2019 44.97 45.15 44.97 45.14 694,302 +0.12(+0.27%)
Apr 03, 2019 45.13 45.17 44.92 45.02 1,331,675 +0.36(+0.81%)
Apr 02, 2019 44.63 44.71 44.56 44.66 486,056 -0.07(-0.15%)
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.