Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

111.13 +0.50 (+0.45%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 22.63 22.83 22.57 22.74 278,153 -0.18(-0.77%)
Jul 28, 2011 23.03 23.14 22.86 22.91 283,699 -0.11(-0.49%)
Jul 27, 2011 23.21 23.23 22.97 23.03 187,161 -0.36(-1.54%)
Jul 26, 2011 23.43 23.46 23.36 23.39 75,408 +0.03(+0.11%)
Jul 25, 2011 23.33 23.46 23.32 23.36 108,229 -0.21(-0.87%)
Jul 22, 2011 23.54 23.59 23.53 23.57 415,919 +0.06(+0.25%)
Jul 21, 2011 23.35 23.57 23.35 23.51 143,285 +0.14(+0.61%)
Jul 20, 2011 23.35 23.40 23.26 23.37 124,287 +0.03(+0.11%)
Jul 19, 2011 23.23 23.34 23.16 23.34 93,394 +0.32(+1.37%)
Jul 18, 2011 23.11 23.11 22.90 23.03 160,809 -0.25(-1.08%)
Jul 15, 2011 23.34 23.36 23.20 23.28 91,764 +0.11(+0.47%)
Jul 14, 2011 23.32 23.32 23.10 23.17 203,351 -0.09(-0.39%)
Jul 13, 2011 23.29 23.48 23.20 23.26 348,921 +0.30(+1.29%)
Jul 12, 2011 23.18 23.22 22.96 22.96 292,068 -0.21(-0.92%)
Jul 11, 2011 23.34 23.36 23.10 23.17 152,435 -0.35(-1.48%)
Jul 08, 2011 23.51 23.55 23.39 23.52 424,828 -0.32(-1.32%)
Jul 07, 2011 23.78 23.89 23.73 23.84 357,181 +0.23(+0.96%)
Jul 06, 2011 23.61 23.66 23.50 23.61 185,325 +0.07(+0.30%)
Jul 05, 2011 23.53 23.62 23.48 23.54 247,628 +0.09(+0.38%)
Jul 01, 2011 23.21 23.50 23.18 23.45 208,600 +0.21(+0.89%)
Jun 30, 2011 23.11 23.34 23.09 23.24 369,983 +0.15(+0.64%)
Jun 29, 2011 22.99 23.12 22.92 23.10 454,178 +0.32(+1.38%)
Jun 28, 2011 22.62 22.83 22.62 22.78 1,450,137 +0.22(+0.97%)
Jun 27, 2011 22.50 22.65 22.49 22.56 164,287 +0.08(+0.34%)
Jun 24, 2011 22.62 22.62 22.42 22.49 99,157 +0.03(+0.14%)
Jun 23, 2011 22.26 22.46 22.19 22.45 298,897 +0.03(+0.11%)
Jun 22, 2011 22.49 22.56 22.42 22.43 340,144 +0.00(+0.02%)
Jun 21, 2011 22.31 22.48 22.24 22.42 2,083,086 +0.29(+1.30%)
Jun 20, 2011 22.12 22.15 22.11 22.14 609,496 +0.20(+0.91%)
Jun 17, 2011 22.06 22.06 21.93 21.94 252,133 -0.08(-0.37%)
Jun 16, 2011 22.02 22.11 21.91 22.02 273,902 -0.13(-0.60%)
Jun 15, 2011 22.13 22.24 22.07 22.15 56,427 -0.34(-1.50%)
Jun 14, 2011 22.30 22.54 22.30 22.49 63,238 +0.51(+2.34%)
Jun 13, 2011 22.03 22.06 21.85 21.97 201,182 +0.04(+0.17%)
Jun 10, 2011 22.15 22.15 21.92 21.94 127,711 -0.27(-1.23%)
Jun 09, 2011 22.06 22.25 22.03 22.21 101,533 +0.30(+1.39%)
Jun 08, 2011 22.04 22.08 21.88 21.90 254,949 -0.02(-0.09%)
Jun 07, 2011 22.01 22.09 21.92 21.92 63,878 +0.10(+0.48%)
Jun 06, 2011 21.95 21.97 21.76 21.82 149,004 -0.23(-1.05%)
Jun 03, 2011 22.07 22.21 22.03 22.05 183,518 -0.22(-1.00%)
May 24, 2011 22.32 22.33 22.20 22.27 139,216 +0.21(+0.95%)
May 23, 2011 22.10 22.13 21.97 22.06 147,940 -0.15(-0.66%)
May 20, 2011 22.40 22.40 22.16 22.21 688,208 -0.23(-1.02%)
May 19, 2011 22.62 22.62 22.38 22.44 37,524 -0.31(-1.37%)
May 18, 2011 22.66 22.77 22.59 22.75 106,605 +0.30(+1.36%)
May 17, 2011 22.39 22.50 22.23 22.44 91,609 +0.09(+0.40%)
May 16, 2011 22.49 22.61 22.35 22.35 43,571 -0.16(-0.70%)
May 13, 2011 22.77 22.77 22.51 22.51 116,494 -0.55(-2.37%)
May 12, 2011 23.01 23.11 22.86 23.06 104,378 +0.12(+0.53%)
May 11, 2011 23.20 23.20 22.84 22.94 418,382 -0.37(-1.61%)
May 10, 2011 23.38 23.41 23.31 23.31 2,015,077 +0.14(+0.60%)
May 09, 2011 23.12 23.27 23.10 23.17 402,794 -0.02(-0.08%)
May 06, 2011 23.39 23.44 23.07 23.19 1,109,731 +0.30(+1.30%)
May 05, 2011 22.94 23.01 22.72 22.89 160,730 -0.25(-1.10%)
May 04, 2011 23.34 23.34 23.00 23.15 408,419 -0.20(-0.84%)
May 03, 2011 23.37 23.39 23.17 23.34 200,544 -0.10(-0.41%)
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.