Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

110.99 +0.36 (+0.33%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 43.54 43.66 43.40 43.61 5,779,339 +0.30(+0.68%)
Jul 30, 2015 43.26 43.35 43.11 43.32 4,566,055 +0.23(+0.53%)
Jul 29, 2015 42.67 43.20 42.67 43.09 5,019,954 +0.20(+0.48%)
Jul 28, 2015 42.68 42.89 42.49 42.88 7,242,338 +0.21(+0.50%)
Jul 27, 2015 42.47 42.72 42.37 42.67 7,009,571 -0.33(-0.76%)
Jul 24, 2015 43.39 43.42 42.97 43.00 5,086,724 -0.46(-1.05%)
Jul 23, 2015 43.73 43.73 43.38 43.45 4,941,708 -0.25(-0.57%)
Jul 22, 2015 43.54 43.78 43.48 43.70 3,713,345 -0.07(-0.16%)
Jul 21, 2015 43.95 43.97 43.58 43.77 4,209,815 -0.39(-0.88%)
Jul 20, 2015 44.21 44.25 44.07 44.16 4,437,909 +0.11(+0.26%)
Jul 17, 2015 44.02 44.09 43.93 44.05 3,316,605 +0.12(+0.28%)
Jul 16, 2015 44.05 44.07 43.89 43.92 4,817,282 +0.14(+0.33%)
Jul 15, 2015 43.78 43.94 43.65 43.78 11,322,589 +0.08(+0.19%)
Jul 14, 2015 43.48 43.76 43.39 43.70 3,979,059 +0.33(+0.77%)
Jul 13, 2015 43.36 43.44 43.27 43.36 6,349,118 +0.60(+1.40%)
Jul 10, 2015 42.63 42.83 42.44 42.76 10,036,954 +1.17(+2.81%)
Jul 09, 2015 41.78 41.93 41.48 41.59 13,781,710 +0.69(+1.69%)
Jul 08, 2015 41.68 41.73 40.73 40.90 20,142,976 -2.54(-5.84%)
Jul 07, 2015 43.39 43.53 42.82 43.44 5,837,292 -0.03(-0.07%)
Jul 06, 2015 43.38 43.75 43.32 43.47 4,530,999 -0.42(-0.95%)
Jul 02, 2015 43.84 43.89 43.89 43.89 4,664,440 -0.05(-0.12%)
Jul 01, 2015 44.01 44.09 43.80 43.94 7,599,039 +0.52(+1.19%)
Jun 30, 2015 43.76 43.77 43.34 43.42 5,270,473 +0.17(+0.40%)
Jun 29, 2015 43.77 43.87 43.23 43.25 7,538,096 -1.62(-3.60%)
Jun 26, 2015 44.90 44.97 44.81 44.87 4,177,207 +0.26(+0.58%)
Jun 25, 2015 44.80 44.81 44.59 44.61 4,387,535 -0.13(-0.29%)
Jun 24, 2015 44.90 44.96 44.67 44.74 8,379,190 -0.45(-0.99%)
Jun 23, 2015 45.17 45.22 45.00 45.18 4,784,575 +0.66(+1.48%)
Jun 22, 2015 44.50 44.65 44.40 44.52 3,572,706 +0.78(+1.79%)
Jun 19, 2015 43.86 43.90 43.72 43.74 4,304,474 +0.04(+0.09%)
Jun 18, 2015 43.50 43.93 43.42 43.70 6,642,665 -0.23(-0.53%)
Jun 17, 2015 44.09 44.15 43.86 43.94 6,473,284 -0.32(-0.73%)
Jun 16, 2015 44.00 44.31 44.00 44.26 4,845,744 -0.15(-0.34%)
Jun 15, 2015 44.17 44.45 44.12 44.41 5,150,380 +0.06(+0.14%)
Jun 12, 2015 44.43 44.46 44.16 44.35 3,341,165 -0.26(-0.59%)
Jun 11, 2015 44.74 44.77 44.56 44.62 5,519,344 +0.54(+1.23%)
Jun 10, 2015 44.07 44.34 44.06 44.07 10,772,618 -0.12(-0.27%)
Jun 09, 2015 44.05 44.32 44.02 44.19 10,314,465 -0.48(-1.08%)
Jun 08, 2015 44.90 44.94 44.66 44.68 5,291,029 -0.72(-1.58%)
Jun 05, 2015 45.33 45.48 45.24 45.39 4,867,599 +0.14(+0.32%)
Jun 04, 2015 45.27 45.37 45.16 45.25 9,085,316 -0.20(-0.45%)
Jun 03, 2015 45.38 45.49 45.30 45.45 6,907,374 +0.36(+0.80%)
Jun 02, 2015 45.23 45.46 45.05 45.09 11,059,947 -0.60(-1.31%)
Jun 01, 2015 45.51 45.74 45.46 45.69 9,094,386 +0.56(+1.24%)
May 29, 2015 45.14 45.18 44.93 45.13 6,182,569 -0.32(-0.71%)
May 28, 2015 45.35 45.50 45.28 45.45 5,653,543 -0.04(-0.08%)
May 27, 2015 45.32 45.51 45.25 45.49 8,031,260 +0.61(+1.36%)
May 26, 2015 45.18 45.19 44.69 44.88 6,213,595 +0.05(+0.10%)
May 22, 2015 44.76 44.83 44.83 44.83 8,110,655 +0.11(+0.25%)
May 21, 2015 44.65 44.75 44.58 44.72 5,826,489 +0.05(+0.12%)
May 20, 2015 44.61 44.79 44.49 44.67 6,862,661 +0.03(+0.07%)
May 19, 2015 44.43 44.77 44.43 44.64 5,623,795 +0.25(+0.56%)
May 18, 2015 44.27 44.42 44.20 44.39 8,265,901 +0.55(+1.26%)
May 15, 2015 43.85 43.92 43.66 43.84 10,785,102 +0.29(+0.68%)
May 14, 2015 43.31 43.57 43.23 43.54 6,210,791 +0.32(+0.73%)
May 13, 2015 43.44 43.56 43.12 43.23 5,091,613 +0.20(+0.46%)
May 12, 2015 43.10 43.17 42.98 43.03 4,781,743 -0.20(-0.45%)
May 11, 2015 43.33 43.35 43.20 43.23 5,152,025 -0.42(-0.95%)
May 08, 2015 43.33 43.69 43.32 43.64 8,183,744 +0.97(+2.28%)
May 07, 2015 42.42 42.67 42.32 42.67 5,326,437 +0.11(+0.25%)
May 06, 2015 42.71 42.78 42.26 42.56 7,066,421 -0.08(-0.19%)
May 05, 2015 43.45 43.52 42.58 42.64 8,114,628 -0.98(-2.25%)
May 04, 2015 43.49 43.64 43.43 43.63 5,230,403 +0.16(+0.36%)
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.