Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

110.75 +0.12 (+0.11%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 40.75 40.81 40.63 40.67 4,419,812 -0.16(-0.39%)
Feb 26, 2015 40.74 40.87 40.66 40.83 8,877,680 +0.57(+1.41%)
Feb 25, 2015 40.18 40.37 40.17 40.26 4,863,511 -0.01(-0.02%)
Feb 24, 2015 40.27 40.42 40.25 40.27 7,089,607 +0.17(+0.43%)
Feb 23, 2015 40.11 40.15 40.01 40.09 4,766,699 -0.26(-0.64%)
Feb 20, 2015 39.97 40.36 39.80 40.35 7,343,126 +0.29(+0.73%)
Feb 19, 2015 39.90 40.12 39.89 40.06 6,213,140 +0.43(+1.09%)
Feb 18, 2015 39.78 39.84 39.61 39.63 6,002,200 +0.33(+0.85%)
Feb 17, 2015 39.18 39.44 39.10 39.29 6,672,725 +0.27(+0.70%)
Feb 13, 2015 38.93 39.02 39.02 39.02 4,034,530 +0.43(+1.12%)
Feb 12, 2015 38.53 38.61 38.36 38.59 5,140,975 -0.26(-0.68%)
Feb 11, 2015 38.61 38.95 38.54 38.86 7,573,511 +0.26(+0.66%)
Feb 10, 2015 38.47 38.64 38.33 38.60 6,368,371 +0.77(+2.04%)
Feb 09, 2015 37.94 38.02 37.76 37.83 3,331,778 -0.29(-0.75%)
Feb 06, 2015 38.20 38.42 38.04 38.12 7,688,183 +0.08(+0.22%)
Feb 05, 2015 37.87 38.09 37.82 38.03 4,042,755 +0.35(+0.92%)
Feb 04, 2015 37.75 37.97 37.68 37.69 6,042,145 +0.15(+0.40%)
Feb 03, 2015 37.38 37.54 37.33 37.53 4,207,773 -0.11(-0.28%)
Feb 02, 2015 37.65 37.73 37.29 37.64 5,340,533 +0.48(+1.30%)
Jan 30, 2015 37.41 37.57 37.12 37.16 7,576,291 -0.85(-2.22%)
Jan 29, 2015 37.72 38.09 37.56 38.00 8,480,751 +0.59(+1.57%)
Jan 28, 2015 37.99 38.04 37.36 37.41 6,694,835 -0.26(-0.68%)
Jan 27, 2015 37.59 37.89 37.48 37.67 5,465,838 -0.25(-0.66%)
Jan 26, 2015 37.75 37.97 37.64 37.92 4,956,874 +0.63(+1.70%)
Jan 23, 2015 37.52 37.53 37.18 37.28 7,137,691 -0.29(-0.78%)
Jan 22, 2015 37.02 37.63 36.74 37.58 9,006,710 +0.37(+0.99%)
Jan 21, 2015 36.80 37.24 36.70 37.21 7,997,081 -0.17(-0.44%)
Jan 20, 2015 37.44 37.53 37.09 37.38 11,413,946 +0.69(+1.87%)
Jan 16, 2015 36.21 36.72 36.09 36.69 9,496,946 +0.82(+2.29%)
Jan 15, 2015 36.46 36.55 35.86 35.87 10,758,372 -0.12(-0.34%)
Jan 14, 2015 35.73 36.11 35.59 35.99 8,211,503 -0.36(-1.00%)
Jan 13, 2015 36.83 36.95 36.02 36.35 9,240,302 +0.14(+0.38%)
Jan 12, 2015 36.43 36.45 35.95 36.21 7,661,801 -0.08(-0.23%)
Jan 09, 2015 37.01 37.05 36.26 36.30 7,521,761 -0.82(-2.22%)
Jan 08, 2015 36.86 37.16 36.79 37.12 6,500,928 +0.63(+1.74%)
Jan 07, 2015 36.68 36.77 36.40 36.48 6,321,689 +0.69(+1.92%)
Jan 06, 2015 36.39 36.39 35.44 35.80 14,802,242 -0.82(-2.23%)
Jan 05, 2015 36.99 37.02 36.56 36.61 8,400,729 -0.85(-2.28%)
Jan 02, 2015 37.82 37.87 37.29 37.47 3,898,559 +0.30(+0.81%)
Dec 31, 2014 37.37 37.16 37.16 37.16 6,356,535 -0.14(-0.36%)
Dec 30, 2014 37.26 37.41 37.01 37.30 7,580,972 -0.77(-2.02%)
Dec 29, 2014 37.98 38.09 37.93 38.07 3,978,816 -0.32(-0.85%)
Dec 26, 2014 38.33 38.45 38.25 38.39 5,739,460 +0.28(+0.73%)
Dec 24, 2014 38.12 38.12 38.12 38.12 2,480,169 -0.17(-0.43%)
Dec 23, 2014 38.33 38.34 38.18 38.28 3,940,564 +0.27(+0.72%)
Dec 22, 2014 37.96 38.04 37.88 38.01 5,584,484 +0.11(+0.28%)
Dec 19, 2014 37.93 38.04 37.61 37.90 11,579,067 +0.39(+1.03%)
Dec 18, 2014 37.56 37.59 37.25 37.52 8,424,076 +0.53(+1.42%)
Dec 17, 2014 36.07 37.04 36.06 36.99 20,108,274 +1.24(+3.46%)
Dec 16, 2014 35.57 36.41 35.52 35.75 18,569,442 -0.35(-0.97%)
Dec 15, 2014 37.00 37.06 35.98 36.10 19,114,052 -1.09(-2.92%)
Dec 12, 2014 37.52 37.66 37.12 37.19 10,365,410 -0.54(-1.43%)
Dec 11, 2014 37.80 38.15 37.67 37.73 16,348,350 +0.53(+1.43%)
Dec 10, 2014 37.92 38.01 37.07 37.20 13,451,308 -1.25(-3.25%)
Dec 09, 2014 38.13 38.46 37.70 38.45 17,446,254 -0.18(-0.48%)
Dec 08, 2014 38.83 38.94 38.58 38.63 7,563,619 -0.70(-1.79%)
Dec 05, 2014 39.25 39.44 39.19 39.34 8,862,464 +0.50(+1.29%)
Dec 04, 2014 38.82 38.89 38.55 38.84 7,834,000 +0.07(+0.18%)
Dec 03, 2014 38.54 38.84 38.54 38.77 7,393,579 +0.16(+0.43%)
Dec 02, 2014 38.56 38.66 38.54 38.60 7,795,801 +0.59(+1.57%)
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.