Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

110.98 +0.35 (+0.32%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 108.72 108.94 107.95 108.00 721,839 +0.83(+0.77%)
Apr 29, 2024 107.36 107.47 106.89 107.17 938,702 -0.28(-0.26%)
Apr 26, 2024 106.33 107.54 106.33 107.45 1,984,299 +2.32(+2.21%)
Apr 25, 2024 104.34 105.26 104.17 105.13 1,454,116 -1.62(-1.52%)
Apr 24, 2024 106.64 106.79 106.20 106.75 644,401 +0.80(+0.75%)
Apr 23, 2024 105.45 106.03 105.45 105.95 679,677 +0.13(+0.12%)
Apr 22, 2024 105.27 106.08 105.02 105.83 656,034 +0.91(+0.86%)
Apr 19, 2024 104.97 105.28 104.62 104.92 911,062 -0.30(-0.28%)
Apr 18, 2024 105.39 105.92 105.09 105.22 418,829 +0.07(+0.07%)
Apr 17, 2024 105.57 105.77 104.81 105.15 2,135,814 -1.00(-0.95%)
Apr 16, 2024 106.52 106.67 106.05 106.15 1,027,898 -1.72(-1.60%)
Apr 15, 2024 109.22 109.43 107.68 107.88 761,761 +0.53(+0.49%)
Apr 12, 2024 107.77 108.11 107.21 107.35 1,162,011 -1.21(-1.12%)
Apr 11, 2024 108.48 108.78 107.61 108.56 994,646 +1.29(+1.21%)
Apr 10, 2024 107.16 107.51 106.80 107.27 772,857 -0.68(-0.63%)
Apr 09, 2024 108.48 108.48 107.51 107.95 609,964 +0.45(+0.42%)
Apr 08, 2024 107.54 107.85 107.41 107.50 516,830 +0.79(+0.74%)
Apr 05, 2024 106.53 106.90 106.23 106.71 746,919 +0.63(+0.59%)
Apr 04, 2024 107.78 107.83 105.91 106.08 1,284,671 -1.12(-1.05%)
Apr 03, 2024 106.56 107.36 106.51 107.21 1,037,206 +1.08(+1.01%)
Apr 02, 2024 105.88 106.18 105.66 106.13 594,657 -0.37(-0.35%)
Apr 01, 2024 106.29 106.53 106.16 106.50 865,196 -1.48(-1.37%)
Mar 28, 2024 107.70 108.06 108.06 107.99 453,498 -0.36(-0.33%)
Mar 27, 2024 108.06 108.34 107.77 108.34 859,021 +0.28(+0.26%)
Mar 26, 2024 108.05 108.40 107.87 108.06 1,128,495 +0.74(+0.69%)
Mar 25, 2024 107.18 107.62 107.04 107.33 665,926 -0.96(-0.88%)
Mar 22, 2024 108.57 108.57 108.16 108.28 945,470 -0.41(-0.38%)
Mar 21, 2024 108.19 108.76 108.08 108.69 2,818,188 +1.01(+0.94%)
Mar 20, 2024 107.40 107.73 107.15 107.68 1,919,753 +0.96(+0.89%)
Mar 19, 2024 106.00 106.82 105.92 106.72 1,201,279 +1.65(+1.57%)
Mar 18, 2024 104.82 105.07 104.52 105.07 1,339,182 +1.56(+1.51%)
Mar 15, 2024 103.10 103.54 103.03 103.51 1,100,657 +1.49(+1.46%)
Mar 14, 2024 102.52 102.57 101.75 102.01 863,445 -0.02(-0.02%)
Mar 13, 2024 101.80 102.11 101.68 102.03 892,194 -0.70(-0.68%)
Mar 12, 2024 102.21 102.95 101.98 102.73 1,361,467 +1.12(+1.11%)
Mar 11, 2024 101.89 102.06 101.42 101.61 3,323,751 -2.89(-2.76%)
Mar 08, 2024 104.84 105.14 104.37 104.49 864,541 -0.51(-0.48%)
Mar 07, 2024 104.84 105.18 104.76 105.00 1,266,965 -1.06(-0.99%)
Mar 06, 2024 106.06 106.42 105.76 106.06 1,206,770 +1.39(+1.33%)
Mar 05, 2024 105.10 105.31 104.47 104.66 1,834,129 +0.43(+0.41%)
Mar 04, 2024 104.35 104.46 104.04 104.23 820,811 -0.34(-0.32%)
Mar 01, 2024 104.40 104.59 104.19 104.57 851,542 +1.80(+1.75%)
Feb 29, 2024 103.00 103.00 102.32 102.77 795,709 +0.07(+0.07%)
Feb 28, 2024 102.62 102.94 102.54 102.70 583,132 -0.63(-0.61%)
Feb 27, 2024 103.10 103.40 103.05 103.33 1,039,497 +0.43(+0.42%)
Feb 26, 2024 103.20 103.32 102.78 102.90 859,443 +0.05(+0.05%)
Feb 23, 2024 102.74 103.06 102.73 102.85 750,974 +0.22(+0.21%)
Feb 22, 2024 102.54 102.68 102.25 102.63 1,416,674 +1.61(+1.60%)
Feb 21, 2024 100.83 101.19 100.74 101.02 753,917 +0.05(+0.05%)
Feb 20, 2024 100.85 101.13 100.69 100.97 1,692,054 +0.66(+0.65%)
Feb 16, 2024 100.41 100.70 100.18 100.31 852,275 +0.17(+0.17%)
Feb 15, 2024 99.39 100.21 99.34 100.14 1,045,689 +0.86(+0.86%)
Feb 14, 2024 98.91 99.31 98.80 99.29 632,335 +0.27(+0.27%)
Feb 13, 2024 99.31 99.46 98.66 99.02 843,567 +0.81(+0.82%)
Feb 12, 2024 97.97 98.50 97.97 98.21 1,751,659 +0.44(+0.45%)
Feb 09, 2024 97.48 97.78 97.28 97.77 493,176 +0.40(+0.41%)
Feb 08, 2024 97.32 97.48 96.71 97.38 499,501 +0.17(+0.17%)
Feb 07, 2024 97.23 97.37 96.86 97.21 593,411 +1.00(+1.03%)
Feb 06, 2024 96.19 96.47 95.88 96.21 746,492 -0.24(-0.25%)
Feb 05, 2024 96.58 96.77 96.06 96.45 642,190 -0.16(-0.16%)
Feb 02, 2024 96.04 96.64 95.89 96.61 834,660 +0.70(+0.73%)
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.