Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

105.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 105.47 105.78 105.12 105.42 906,742 -0.30(-0.28%)
Apr 18, 2024 105.89 106.42 105.59 105.72 416,843 +0.07(+0.07%)
Apr 17, 2024 106.07 106.27 105.31 105.65 2,125,687 -1.01(-0.95%)
Apr 16, 2024 107.03 107.18 106.55 106.66 1,023,024 -1.73(-1.60%)
Apr 15, 2024 109.74 109.95 108.19 108.39 758,149 +0.53(+0.49%)
Apr 12, 2024 108.28 108.62 107.72 107.86 1,156,501 -1.22(-1.12%)
Apr 11, 2024 109.00 109.30 108.12 109.08 989,930 +1.30(+1.21%)
Apr 10, 2024 107.67 108.02 107.31 107.78 769,193 -0.68(-0.63%)
Apr 09, 2024 109.00 109.00 108.02 108.46 607,072 +0.45(+0.42%)
Apr 08, 2024 108.05 108.36 107.92 108.01 514,380 +0.79(+0.74%)
Apr 05, 2024 107.04 107.41 106.74 107.22 743,378 +0.63(+0.59%)
Apr 04, 2024 108.29 108.34 106.41 106.59 1,278,580 -1.13(-1.05%)
Apr 03, 2024 107.07 107.87 107.02 107.72 1,032,288 +1.08(+1.01%)
Apr 02, 2024 106.38 106.69 106.16 106.64 591,838 -0.37(-0.35%)
Apr 01, 2024 106.80 107.04 106.67 107.01 861,094 -1.49(-1.37%)
Mar 28, 2024 108.21 108.58 108.58 108.50 451,348 -0.36(-0.33%)
Mar 27, 2024 108.58 108.86 108.28 108.86 854,948 +0.28(+0.26%)
Mar 26, 2024 108.56 108.92 108.38 108.58 1,123,144 +0.74(+0.69%)
Mar 25, 2024 107.69 108.14 107.55 107.84 662,769 -0.96(-0.88%)
Mar 22, 2024 109.09 109.09 108.67 108.80 940,987 -0.41(-0.38%)
Mar 21, 2024 108.70 109.28 108.60 109.21 2,804,825 +1.02(+0.94%)
Mar 20, 2024 107.91 108.24 107.66 108.19 1,910,650 +0.96(+0.90%)
Mar 19, 2024 106.50 107.33 106.42 107.23 1,195,583 +1.66(+1.57%)
Mar 18, 2024 105.32 105.57 105.02 105.57 1,332,832 +1.57(+1.51%)
Mar 15, 2024 103.59 104.03 103.52 104.00 1,095,438 +1.50(+1.46%)
Mar 14, 2024 103.01 103.06 102.24 102.50 859,351 -0.02(-0.02%)
Mar 13, 2024 102.28 102.59 102.16 102.52 887,964 -0.70(-0.68%)
Mar 12, 2024 102.70 103.44 102.47 103.22 1,355,012 +1.13(+1.11%)
Mar 11, 2024 102.38 102.55 101.91 102.09 3,307,991 -2.90(-2.76%)
Mar 08, 2024 105.34 105.64 104.86 104.99 860,442 -0.51(-0.48%)
Mar 07, 2024 105.34 105.69 105.26 105.50 1,260,958 -1.06(-0.99%)
Mar 06, 2024 106.57 106.93 106.26 106.56 1,201,048 +1.40(+1.33%)
Mar 05, 2024 105.60 105.81 104.97 105.16 1,825,432 +0.43(+0.41%)
Mar 04, 2024 104.85 104.95 104.54 104.73 816,919 -0.34(-0.32%)
Mar 01, 2024 104.90 105.09 104.69 105.07 847,505 +1.81(+1.75%)
Feb 29, 2024 103.49 103.49 102.81 103.26 791,936 +0.07(+0.07%)
Feb 28, 2024 103.11 103.43 103.03 103.19 580,367 -0.63(-0.61%)
Feb 27, 2024 103.59 103.89 103.55 103.82 1,034,568 +0.43(+0.42%)
Feb 26, 2024 103.69 103.81 103.27 103.39 855,368 +0.05(+0.05%)
Feb 23, 2024 103.23 103.55 103.22 103.34 747,413 +0.22(+0.21%)
Feb 22, 2024 103.03 103.17 102.73 103.12 1,409,957 +1.62(+1.60%)
Feb 21, 2024 101.31 101.67 101.22 101.50 750,343 +0.05(+0.05%)
Feb 20, 2024 101.33 101.61 101.17 101.45 1,684,031 +0.66(+0.65%)
Feb 16, 2024 100.89 101.18 100.66 100.79 848,234 +0.17(+0.17%)
Feb 15, 2024 99.86 100.69 99.81 100.62 1,040,731 +0.86(+0.86%)
Feb 14, 2024 99.38 99.78 99.27 99.76 629,337 +0.27(+0.27%)
Feb 13, 2024 99.78 99.93 99.13 99.49 839,567 +0.81(+0.82%)
Feb 12, 2024 98.44 98.97 98.44 98.68 1,743,353 +0.44(+0.45%)
Feb 09, 2024 97.94 98.25 97.74 98.24 490,838 +0.40(+0.41%)
Feb 08, 2024 97.78 97.94 97.17 97.84 497,133 +0.17(+0.17%)
Feb 07, 2024 97.69 97.83 97.32 97.67 590,598 +1.00(+1.03%)
Feb 06, 2024 96.65 96.93 96.33 96.67 742,953 -0.24(-0.25%)
Feb 05, 2024 97.04 97.23 96.52 96.91 639,145 -0.16(-0.16%)
Feb 02, 2024 96.50 97.10 96.35 97.07 830,703 +0.70(+0.73%)
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.