Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

108.50 -0.36 (-0.33%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 84.70 84.80 84.23 84.48 489,750 +0.51(+0.61%)
Aug 30, 2023 83.74 84.03 83.59 83.97 215,395 +0.17(+0.20%)
Aug 29, 2023 83.48 83.84 83.48 83.80 266,895 +0.03(+0.04%)
Aug 28, 2023 83.48 83.86 83.47 83.77 227,366 +1.08(+1.31%)
Aug 25, 2023 82.32 82.77 82.14 82.69 563,859 +0.83(+1.02%)
Aug 24, 2023 82.47 82.54 81.83 81.86 328,746 -0.36(-0.44%)
Aug 23, 2023 82.15 82.26 81.91 82.22 516,207 +0.42(+0.52%)
Aug 22, 2023 82.34 82.34 81.73 81.80 273,932 +0.34(+0.42%)
Aug 21, 2023 81.34 81.51 81.08 81.45 717,641 +0.53(+0.66%)
Aug 18, 2023 80.59 81.09 80.57 80.92 429,864 +0.00(+0.00%)
Aug 17, 2023 81.51 81.58 80.80 80.92 694,775 -0.52(-0.64%)
Aug 16, 2023 81.52 81.75 81.37 81.44 483,513 -0.63(-0.77%)
Aug 15, 2023 82.39 82.39 81.90 82.07 1,141,738 -0.79(-0.95%)
Aug 14, 2023 82.53 82.90 82.46 82.86 394,811 -0.56(-0.67%)
Aug 11, 2023 83.44 83.59 83.33 83.42 300,666 +0.00(+0.00%)
Aug 10, 2023 83.55 84.00 83.33 83.42 406,591 +1.05(+1.28%)
Aug 09, 2023 82.43 82.69 82.20 82.37 543,975 -0.22(-0.26%)
Aug 08, 2023 82.22 82.61 81.96 82.58 595,290 -0.16(-0.19%)
Aug 07, 2023 82.38 82.74 82.31 82.74 293,749 +0.91(+1.12%)
Aug 04, 2023 81.86 82.47 81.73 81.83 337,387 +0.64(+0.79%)
Aug 03, 2023 80.84 81.35 80.70 81.19 391,809 -0.82(-1.01%)
Aug 02, 2023 82.54 82.73 81.83 82.01 2,951,901 -1.49(-1.79%)
Aug 01, 2023 83.72 83.83 83.38 83.51 464,057 -0.31(-0.37%)
Jul 31, 2023 83.77 84.04 83.64 83.82 2,664,617 +0.50(+0.60%)
Jul 28, 2023 83.01 83.43 82.79 83.32 995,850 +1.97(+2.43%)
Jul 27, 2023 82.52 82.67 81.17 81.35 824,390 +0.03(+0.04%)
Jul 26, 2023 81.09 81.51 81.09 81.32 383,646 -0.15(-0.18%)
Jul 25, 2023 81.64 81.70 81.43 81.46 733,414 -0.18(-0.22%)
Jul 24, 2023 81.29 81.75 81.19 81.64 336,847 +0.09(+0.11%)
Jul 21, 2023 81.48 81.65 81.31 81.55 401,127 +0.64(+0.79%)
Jul 20, 2023 80.69 81.04 80.54 80.91 481,804 -0.53(-0.65%)
Jul 19, 2023 81.40 81.60 81.27 81.44 1,074,719 +0.61(+0.75%)
Jul 18, 2023 79.96 80.92 79.95 80.84 1,328,495 +1.66(+2.10%)
Jul 17, 2023 79.13 79.35 79.11 79.18 835,763 -0.12(-0.15%)
Jul 14, 2023 79.54 79.55 78.95 79.29 846,610 -0.33(-0.42%)
Jul 13, 2023 79.81 79.88 79.55 79.63 2,250,287 +0.70(+0.88%)
Jul 12, 2023 79.20 79.39 78.84 78.93 894,837 -0.85(-1.07%)
Jul 11, 2023 79.51 79.87 79.41 79.78 668,151 -0.18(-0.22%)
Jul 10, 2023 80.00 80.16 79.80 79.96 503,780 -0.49(-0.61%)
Jul 07, 2023 80.09 80.88 80.09 80.45 577,451 -0.05(-0.06%)
Jul 06, 2023 80.58 80.65 80.09 80.50 541,130 -1.44(-1.76%)
Jul 05, 2023 81.93 82.03 81.65 81.94 591,311 -0.52(-0.63%)
Jul 03, 2023 82.37 82.55 82.06 82.46 372,264 +0.74(+0.90%)
Jun 30, 2023 81.59 81.82 81.47 81.73 508,510 +0.19(+0.23%)
Jun 29, 2023 81.28 81.56 81.25 81.54 491,904 +0.08(+0.10%)
Jun 28, 2023 81.20 81.59 81.09 81.46 715,379 +0.96(+1.20%)
Jun 27, 2023 80.04 80.54 79.81 80.50 424,094 +0.54(+0.68%)
Jun 26, 2023 79.76 80.11 79.72 79.96 298,185 +0.06(+0.08%)
Jun 23, 2023 79.27 80.08 79.17 79.90 543,495 -1.70(-2.09%)
Jun 22, 2023 81.40 81.78 81.33 81.60 1,181,462 +0.21(+0.26%)
Jun 21, 2023 81.23 81.54 81.04 81.39 1,431,542 +1.38(+1.73%)
Jun 20, 2023 80.23 80.31 79.82 80.01 518,079 -1.24(-1.53%)
Jun 16, 2023 81.68 81.74 81.13 81.25 328,395 +0.33(+0.41%)
Jun 15, 2023 80.33 81.18 80.28 80.92 636,817 +0.23(+0.29%)
Jun 14, 2023 80.44 80.80 80.28 80.69 870,013 +0.42(+0.52%)
Jun 13, 2023 79.75 80.38 79.74 80.27 735,592 +1.76(+2.24%)
Jun 12, 2023 78.26 78.53 78.21 78.51 579,452 +0.38(+0.49%)
Jun 09, 2023 78.16 78.26 77.84 78.13 605,067 +1.25(+1.63%)
Jun 08, 2023 76.52 76.93 76.14 76.88 862,486 +0.01(+0.01%)
Jun 07, 2023 76.68 77.03 76.53 76.87 907,762 -1.46(-1.86%)
Jun 06, 2023 77.65 78.35 77.53 78.33 879,644 +1.80(+2.35%)
Jun 05, 2023 77.16 77.36 76.48 76.53 708,669 -0.34(-0.44%)
Jun 02, 2023 76.30 76.93 76.20 76.87 492,157 +2.06(+2.76%)
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.