Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

110.90 +0.27 (+0.24%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 31.45 31.82 31.33 31.53 18,476,142 -0.92(-2.84%)
Jan 30, 2014 32.39 32.57 32.22 32.45 9,138,759 +0.33(+1.03%)
Jan 29, 2014 32.03 32.27 31.89 32.11 16,189,237 -0.32(-0.98%)
Jan 28, 2014 32.20 32.47 32.14 32.43 10,884,838 +0.29(+0.91%)
Jan 27, 2014 32.31 32.43 31.69 32.14 16,901,406 -0.12(-0.38%)
Jan 24, 2014 32.51 32.66 32.26 32.26 16,247,702 -0.86(-2.59%)
Jan 23, 2014 33.55 33.55 32.90 33.12 12,308,914 -0.99(-2.90%)
Jan 22, 2014 34.10 34.12 33.93 34.11 8,312,115 +0.01(+0.04%)
Jan 21, 2014 34.08 34.11 33.81 34.10 16,847,212 +0.16(+0.46%)
Jan 17, 2014 33.97 33.94 33.94 33.94 7,134,529 +0.14(+0.42%)
Jan 16, 2014 33.69 33.82 33.60 33.80 6,004,902 -0.17(-0.50%)
Jan 15, 2014 33.60 33.97 33.60 33.97 8,665,366 +0.37(+1.11%)
Jan 14, 2014 33.29 33.68 33.20 33.60 6,719,576 +0.41(+1.24%)
Jan 13, 2014 33.30 33.45 33.05 33.18 13,834,520 -0.61(-1.80%)
Jan 10, 2014 33.82 33.84 33.54 33.79 7,199,260 -0.01(-0.04%)
Jan 09, 2014 33.87 33.93 33.68 33.81 9,918,672 -0.16(-0.48%)
Jan 08, 2014 33.99 34.06 33.89 33.97 10,961,114 +0.24(+0.72%)
Jan 07, 2014 33.60 33.78 33.57 33.72 8,794,320 +0.28(+0.85%)
Jan 06, 2014 33.78 33.78 33.27 33.44 11,456,215 -0.34(-1.00%)
Jan 03, 2014 33.60 33.79 33.54 33.78 5,057,335 +0.10(+0.30%)
Jan 02, 2014 34.08 34.12 33.62 33.68 9,997,147 -0.71(-2.07%)
Dec 31, 2013 34.24 34.39 34.39 34.39 6,165,684 +0.13(+0.38%)
Dec 30, 2013 34.27 34.29 34.18 34.26 5,724,327 +0.30(+0.90%)
Dec 27, 2013 33.94 34.01 33.83 33.95 7,475,199 +0.30(+0.88%)
Dec 26, 2013 33.65 33.73 33.60 33.66 6,546,924 +0.61(+1.84%)
Dec 24, 2013 33.21 33.21 32.98 33.05 3,596,538 -0.33(-0.99%)
Dec 23, 2013 33.26 33.43 33.22 33.38 6,697,155 +0.23(+0.68%)
Dec 20, 2013 33.10 33.19 33.06 33.15 9,520,767 +0.05(+0.16%)
Dec 19, 2013 33.11 33.15 33.00 33.10 7,836,017 -0.29(-0.85%)
Dec 18, 2013 32.84 33.40 32.67 33.38 13,031,634 +1.03(+3.18%)
Dec 17, 2013 32.45 32.45 32.25 32.36 8,144,338 -0.15(-0.45%)
Dec 16, 2013 32.40 32.56 32.40 32.50 6,169,383 -0.23(-0.71%)
Dec 13, 2013 32.74 32.79 32.58 32.73 6,856,989 -0.25(-0.74%)
Dec 12, 2013 32.86 33.07 32.75 32.98 6,349,664 +0.28(+0.85%)
Dec 11, 2013 32.93 33.03 32.62 32.70 6,850,671 -0.37(-1.12%)
Dec 10, 2013 32.93 33.10 32.91 33.07 5,568,605 -0.15(-0.46%)
Dec 09, 2013 33.20 33.29 33.10 33.22 8,075,967 +0.16(+0.48%)
Dec 06, 2013 32.91 33.10 32.84 33.07 8,006,371 +0.77(+2.38%)
Dec 05, 2013 32.42 32.50 32.17 32.30 7,596,730 -0.45(-1.38%)
Dec 04, 2013 32.62 32.89 32.38 32.75 8,891,433 -0.27(-0.82%)
Dec 03, 2013 32.99 33.11 32.79 33.02 8,634,037 -0.39(-1.17%)
Dec 02, 2013 33.46 33.58 33.36 33.41 7,987,277 +0.05(+0.16%)
Nov 29, 2013 33.35 33.44 33.32 33.36 4,559,182 +0.14(+0.42%)
Nov 27, 2013 33.07 33.24 33.03 33.22 6,841,093 +0.39(+1.19%)
Nov 26, 2013 32.84 32.88 32.77 32.83 5,158,282 -0.13(-0.40%)
Nov 25, 2013 33.16 33.17 32.91 32.96 8,142,320 -0.27(-0.82%)
Nov 22, 2013 33.04 33.24 32.99 33.23 9,116,638 +0.02(+0.06%)
Nov 21, 2013 33.15 33.26 33.11 33.21 8,974,088 +0.50(+1.54%)
Nov 20, 2013 32.72 32.91 32.64 32.71 7,757,897 -0.05(-0.14%)
Nov 19, 2013 32.68 32.89 32.56 32.75 6,634,424 -0.04(-0.12%)
Nov 18, 2013 32.86 33.03 32.66 32.79 6,708,624 -0.19(-0.56%)
Nov 15, 2013 32.93 33.05 32.89 32.98 10,686,045 +0.44(+1.34%)
Nov 14, 2013 32.51 32.62 32.43 32.54 11,587,117 +0.66(+2.08%)
Nov 12, 2013 31.82 31.89 31.70 31.88 10,150,560 +0.44(+1.39%)
Nov 11, 2013 31.40 31.53 31.33 31.44 3,248,965 +0.02(+0.06%)
Nov 08, 2013 31.04 31.43 31.02 31.42 6,306,051 +0.71(+2.31%)
Nov 07, 2013 31.49 31.51 30.49 30.71 12,509,284 -0.78(-2.46%)
Nov 06, 2013 31.45 31.53 31.43 31.49 10,323,342 +0.41(+1.32%)
Nov 05, 2013 31.10 31.19 31.00 31.08 8,714,677 -0.40(-1.28%)
Nov 04, 2013 31.39 31.50 31.28 31.48 4,555,942 +0.01(+0.04%)
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.