Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

89.80 -1.01 (-1.11%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 91.21 91.50 90.79 90.81 515,520 -1.08(-1.18%)
Sep 19, 2023 91.90 92.02 91.68 91.89 887,034 +1.21(+1.33%)
Sep 18, 2023 90.40 90.68 90.23 90.68 416,968 +0.19(+0.21%)
Sep 15, 2023 90.84 90.96 90.47 90.49 596,875 -0.36(-0.40%)
Sep 14, 2023 90.42 90.92 90.34 90.85 1,090,101 +1.68(+1.88%)
Sep 13, 2023 89.14 90.00 88.99 89.17 411,325 +0.29(+0.33%)
Sep 12, 2023 88.65 89.08 88.65 88.88 296,100 +0.43(+0.49%)
Sep 11, 2023 88.31 88.56 88.18 88.45 1,166,498 +0.42(+0.48%)
Sep 08, 2023 87.95 88.18 87.81 88.03 850,331 -0.54(-0.61%)
Sep 07, 2023 88.55 88.71 88.32 88.57 719,035 -0.24(-0.27%)
Sep 06, 2023 88.84 88.98 88.53 88.81 654,634 +0.26(+0.29%)
Sep 05, 2023 88.55 88.77 88.47 88.55 450,940 +1.31(+1.50%)
Sep 01, 2023 87.06 87.25 86.84 87.24 1,219,089 +1.19(+1.38%)
Aug 31, 2023 86.28 86.38 85.80 86.05 480,800 +0.52(+0.61%)
Aug 30, 2023 85.30 85.59 85.15 85.53 211,459 +0.17(+0.20%)
Aug 29, 2023 85.03 85.40 85.03 85.36 262,018 +0.03(+0.04%)
Aug 28, 2023 85.03 85.42 85.02 85.33 223,211 +1.10(+1.31%)
Aug 25, 2023 83.85 84.31 83.67 84.23 553,555 +0.85(+1.02%)
Aug 24, 2023 84.01 84.08 83.35 83.38 322,739 -0.37(-0.44%)
Aug 23, 2023 83.68 83.79 83.44 83.75 506,774 +0.43(+0.52%)
Aug 22, 2023 83.87 83.87 83.25 83.32 268,926 +0.35(+0.42%)
Aug 21, 2023 82.85 83.03 82.59 82.97 704,527 +0.54(+0.66%)
Aug 18, 2023 82.09 82.60 82.07 82.43 422,009 +0.00(+0.00%)
Aug 17, 2023 83.03 83.10 82.31 82.43 682,079 -0.53(-0.64%)
Aug 16, 2023 83.04 83.27 82.88 82.96 474,677 -0.64(-0.77%)
Aug 15, 2023 83.92 83.92 83.42 83.60 1,120,873 -0.80(-0.95%)
Aug 14, 2023 84.07 84.44 84.00 84.40 387,596 -0.57(-0.67%)
Aug 11, 2023 84.99 85.15 84.88 84.97 295,172 +0.00(+0.00%)
Aug 10, 2023 85.11 85.56 84.88 84.97 399,161 +1.07(+1.28%)
Aug 09, 2023 83.96 84.23 83.73 83.90 534,034 -0.22(-0.26%)
Aug 08, 2023 83.75 84.15 83.49 84.12 584,412 -0.16(-0.19%)
Aug 07, 2023 83.91 84.28 83.84 84.28 288,381 +0.93(+1.12%)
Aug 04, 2023 83.38 84.01 83.25 83.35 331,222 +0.65(+0.79%)
Aug 03, 2023 82.34 82.86 82.20 82.70 384,649 -0.84(-1.01%)
Aug 02, 2023 84.08 84.27 83.35 83.54 2,897,956 -1.52(-1.79%)
Aug 01, 2023 85.28 85.39 84.93 85.06 455,577 -0.32(-0.37%)
Jul 31, 2023 85.33 85.60 85.20 85.38 2,615,922 +0.51(+0.60%)
Jul 28, 2023 84.56 84.98 84.33 84.87 977,651 +2.01(+2.43%)
Jul 27, 2023 84.06 84.21 82.68 82.86 809,325 +0.03(+0.04%)
Jul 26, 2023 82.60 83.03 82.60 82.83 376,635 -0.15(-0.18%)
Jul 25, 2023 83.16 83.22 82.95 82.98 720,011 -0.18(-0.22%)
Jul 24, 2023 82.80 83.27 82.70 83.16 330,692 +0.09(+0.11%)
Jul 21, 2023 83.00 83.17 82.82 83.07 393,797 +0.65(+0.79%)
Jul 20, 2023 82.19 82.58 82.04 82.42 473,000 -0.54(-0.65%)
Jul 19, 2023 82.92 83.11 82.78 82.96 1,055,079 +0.62(+0.75%)
Jul 18, 2023 81.45 82.43 81.44 82.34 1,304,217 +1.69(+2.10%)
Jul 17, 2023 80.60 80.83 80.58 80.65 820,490 -0.12(-0.15%)
Jul 14, 2023 81.02 81.03 80.42 80.77 831,139 -0.34(-0.42%)
Jul 13, 2023 81.30 81.37 81.03 81.11 2,209,164 +0.71(+0.88%)
Jul 12, 2023 80.67 80.87 80.31 80.40 878,484 -0.87(-1.07%)
Jul 11, 2023 80.99 81.36 80.89 81.27 655,941 -0.18(-0.22%)
Jul 10, 2023 81.49 81.65 81.29 81.45 494,574 -0.50(-0.61%)
Jul 07, 2023 81.58 82.39 81.58 81.95 566,899 -0.05(-0.06%)
Jul 06, 2023 82.08 82.15 81.58 82.00 531,241 -1.47(-1.76%)
Jul 05, 2023 83.46 83.56 83.16 83.47 580,505 -0.53(-0.63%)
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.