Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

110.94 +0.31 (+0.28%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 40.36 40.57 40.31 40.34 2,312,329 -1.12(-2.70%)
May 30, 2019 41.40 41.52 41.25 41.46 1,303,222 +0.31(+0.75%)
May 29, 2019 41.08 41.16 40.79 41.15 1,241,613 -0.02(-0.05%)
May 28, 2019 41.56 41.65 41.16 41.17 472,652 -0.21(-0.51%)
May 24, 2019 41.49 41.55 41.25 41.38 719,580 +0.46(+1.14%)
May 23, 2019 41.15 41.24 40.80 40.91 1,529,677 -0.72(-1.74%)
May 22, 2019 41.61 41.72 41.57 41.64 1,162,649 -0.38(-0.90%)
May 21, 2019 41.95 42.07 41.87 42.02 921,517 +0.57(+1.37%)
May 20, 2019 41.40 41.57 41.32 41.45 1,085,375 -0.34(-0.82%)
May 17, 2019 41.73 42.08 41.68 41.79 1,021,643 -0.21(-0.49%)
May 16, 2019 41.86 42.22 41.83 42.00 849,241 +0.19(+0.45%)
May 15, 2019 41.35 41.89 41.27 41.81 2,504,266 -0.09(-0.21%)
May 14, 2019 41.82 42.05 41.80 41.89 2,372,091 +0.69(+1.67%)
May 13, 2019 41.41 41.46 41.08 41.21 1,368,165 -1.30(-3.06%)
May 10, 2019 42.03 42.55 41.66 42.51 2,746,240 +0.29(+0.69%)
May 09, 2019 41.89 42.27 41.60 42.21 2,276,397 -0.52(-1.21%)
May 08, 2019 42.76 42.96 42.66 42.73 2,741,861 -0.52(-1.19%)
May 07, 2019 43.81 43.84 43.09 43.25 1,799,032 -1.14(-2.58%)
May 06, 2019 44.05 44.42 43.95 44.39 848,962 -0.51(-1.13%)
May 03, 2019 44.74 44.95 44.72 44.90 641,099 +0.30(+0.67%)
May 02, 2019 44.60 44.74 44.37 44.60 702,103 +0.12(+0.27%)
May 01, 2019 44.78 44.86 44.48 44.48 672,085 -0.24(-0.54%)
Apr 30, 2019 44.84 44.86 44.64 44.72 667,257 -0.27(-0.59%)
Apr 29, 2019 44.90 45.06 44.90 44.98 917,952 +0.19(+0.42%)
Apr 26, 2019 44.63 44.82 44.57 44.79 564,595 +0.37(+0.83%)
Apr 25, 2019 44.54 44.55 44.36 44.42 1,003,841 -0.17(-0.39%)
Apr 24, 2019 44.54 44.66 44.44 44.60 918,877 -0.51(-1.13%)
Apr 23, 2019 44.99 45.14 44.94 45.10 1,186,883 +0.12(+0.27%)
Apr 22, 2019 44.87 45.02 44.85 44.98 701,113 -0.22(-0.49%)
Apr 18, 2019 45.20 45.27 45.07 45.21 1,947,365 -0.03(-0.08%)
Apr 17, 2019 45.30 45.31 45.15 45.24 961,043 +0.24(+0.54%)
Apr 16, 2019 45.08 45.11 45.00 45.00 817,947 +0.16(+0.36%)
Apr 15, 2019 44.94 44.98 44.83 44.84 770,338 -0.04(-0.10%)
Apr 12, 2019 44.77 44.88 44.74 44.88 1,350,680 +0.49(+1.10%)
Apr 11, 2019 44.35 44.47 44.31 44.39 383,450 +0.06(+0.14%)
Apr 10, 2019 44.41 44.46 44.27 44.33 515,142 -0.06(-0.14%)
Apr 09, 2019 44.46 44.50 44.31 44.39 506,599 -0.39(-0.86%)
Apr 08, 2019 44.73 44.80 44.63 44.78 752,750 -0.34(-0.74%)
Apr 05, 2019 45.02 45.13 44.98 45.11 627,961 +0.18(+0.40%)
Apr 04, 2019 44.76 44.94 44.76 44.93 697,610 +0.12(+0.27%)
Apr 03, 2019 44.91 44.95 44.71 44.81 1,338,020 +0.36(+0.81%)
Apr 02, 2019 44.42 44.50 44.35 44.45 488,372 -0.07(-0.15%)
Apr 01, 2019 44.11 44.52 44.09 44.52 1,055,096 +0.99(+2.27%)
Mar 29, 2019 43.58 43.59 43.44 43.53 665,283 +0.01(+0.02%)
Mar 28, 2019 43.43 43.53 43.28 43.52 668,566 +0.19(+0.44%)
Mar 27, 2019 43.61 43.69 43.10 43.33 857,948 -0.32(-0.73%)
Mar 26, 2019 43.80 43.92 43.49 43.65 1,713,982 +0.72(+1.68%)
Mar 25, 2019 42.72 42.94 42.55 42.93 1,611,100 +0.03(+0.08%)
Mar 22, 2019 43.39 43.46 42.82 42.89 1,261,543 -0.87(-1.98%)
Mar 21, 2019 43.21 43.77 43.21 43.76 774,142 +0.40(+0.93%)
Mar 20, 2019 43.64 43.70 43.35 43.36 1,990,562 -0.33(-0.75%)
Mar 19, 2019 43.79 43.86 43.59 43.68 1,072,287 +0.10(+0.24%)
Mar 18, 2019 43.57 43.67 43.52 43.58 622,911 +0.15(+0.36%)
Mar 15, 2019 43.33 43.53 43.23 43.43 738,478 +0.43(+1.00%)
Mar 14, 2019 42.94 43.14 42.84 43.00 1,177,306 -0.29(-0.68%)
Mar 13, 2019 43.19 43.45 43.17 43.29 679,236 +0.11(+0.26%)
Mar 12, 2019 43.17 43.30 43.12 43.18 872,194 +0.10(+0.24%)
Mar 11, 2019 42.63 43.11 42.63 43.07 908,838 +0.50(+1.17%)
Mar 08, 2019 42.18 42.58 42.09 42.57 919,579 -0.34(-0.78%)
Mar 07, 2019 43.27 43.28 42.79 42.91 1,051,963 -0.73(-1.67%)
Mar 06, 2019 43.75 43.77 43.57 43.64 950,083 -0.26(-0.59%)
Mar 05, 2019 43.93 44.09 43.83 43.90 962,413 +0.03(+0.06%)
Mar 04, 2019 44.11 44.15 43.70 43.87 892,767 -0.21(-0.49%)
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.