Skip to main content

Wisdomtree Japan Hedged Smallcap Equity Fund (NQ: DXJS )

34.52 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 16.71 16.78 16.67 16.78 9,033 -0.29(-1.72%)
May 28, 2020 17.02 17.07 16.94 17.07 15,670 +0.21(+1.26%)
May 27, 2020 16.85 16.88 16.81 16.86 15,593 +0.26(+1.54%)
May 26, 2020 16.55 16.65 16.50 16.60 38,665 +0.57(+3.53%)
May 22, 2020 16.01 16.05 16.01 16.04 2,709 +0.00(+0.03%)
May 21, 2020 16.11 16.11 16.01 16.03 3,405 -0.09(-0.53%)
May 20, 2020 16.13 16.13 16.04 16.12 7,174 +0.23(+1.47%)
May 19, 2020 15.95 16.01 15.89 15.89 18,165 -0.19(-1.21%)
May 18, 2020 15.87 16.08 15.87 16.08 4,527 +0.42(+2.67%)
May 15, 2020 15.57 15.66 15.57 15.66 1,580 +0.14(+0.91%)
May 14, 2020 15.33 15.57 15.33 15.52 10,347 -0.36(-2.26%)
May 13, 2020 15.93 15.93 15.81 15.88 12,576 -0.06(-0.35%)
May 12, 2020 16.03 16.03 15.93 15.94 11,438 -0.17(-1.04%)
May 11, 2020 15.98 16.11 15.98 16.10 11,232 +0.46(+2.96%)
May 08, 2020 15.61 15.64 15.57 15.64 18,066 +0.29(+1.86%)
May 07, 2020 15.38 15.38 15.33 15.36 8,116 +0.23(+1.51%)
May 06, 2020 15.38 15.38 15.13 15.13 91,736 -0.15(-1.00%)
May 05, 2020 15.33 15.33 15.28 15.28 740 +0.11(+0.71%)
May 04, 2020 15.10 15.17 15.02 15.17 4,460 -0.08(-0.50%)
May 01, 2020 15.26 15.32 15.23 15.25 5,871 -0.27(-1.71%)
Apr 30, 2020 15.51 15.51 15.39 15.51 26,884 -0.31(-1.97%)
Apr 29, 2020 15.95 15.95 15.82 15.82 4,030 +0.27(+1.74%)
Apr 28, 2020 15.72 15.72 15.55 15.55 5,449 +0.27(+1.79%)
Apr 27, 2020 15.24 15.29 15.22 15.28 13,608 +0.08(+0.54%)
Apr 24, 2020 15.12 15.20 15.12 15.20 8,581 +0.08(+0.54%)
Apr 23, 2020 15.13 15.27 15.12 15.12 6,984 +0.20(+1.33%)
Apr 22, 2020 14.94 14.94 14.91 14.92 18,583 +0.20(+1.34%)
Apr 21, 2020 14.75 14.75 14.71 14.72 745 -0.04(-0.30%)
Apr 20, 2020 14.87 14.97 14.77 14.77 14,254 -0.01(-0.05%)
Apr 17, 2020 14.75 14.77 14.67 14.77 31,389 -0.06(-0.39%)
Apr 16, 2020 14.74 14.83 14.67 14.83 84,241 +0.27(+1.88%)
Apr 15, 2020 14.59 14.59 14.52 14.56 16,419 -0.37(-2.46%)
Apr 14, 2020 15.09 15.09 14.90 14.92 24,301 +0.06(+0.43%)
Apr 13, 2020 14.86 14.89 14.78 14.86 30,802 -0.08(-0.55%)
Apr 09, 2020 15.04 15.06 14.87 14.94 9,033 +0.29(+2.00%)
Apr 08, 2020 14.67 14.69 14.53 14.65 20,613 -0.14(-0.96%)
Apr 07, 2020 15.37 15.37 14.79 14.79 22,223 +0.21(+1.44%)
Apr 06, 2020 14.49 14.61 14.45 14.58 16,801 +0.90(+6.55%)
Apr 03, 2020 13.73 13.73 13.60 13.69 2,709 -0.41(-2.90%)
Apr 02, 2020 13.71 14.09 13.71 14.09 2,127 +0.15(+1.10%)
Apr 01, 2020 14.02 14.12 13.94 13.94 4,981 -0.82(-5.56%)
Mar 31, 2020 14.72 14.89 14.66 14.76 24,043 -0.49(-3.22%)
Mar 30, 2020 15.13 15.25 15.11 15.25 21,663 +0.13(+0.87%)
Mar 27, 2020 15.25 15.37 15.12 15.12 42,455 -0.23(-1.50%)
Mar 26, 2020 14.99 15.40 14.99 15.35 20,498 +0.55(+3.69%)
Mar 25, 2020 14.61 15.02 14.48 14.81 81,491 -0.16(-1.09%)
Mar 24, 2020 14.92 15.10 14.82 14.97 50,882 +0.94(+6.67%)
Mar 23, 2020 14.00 14.10 13.77 14.04 16,893 -0.13(-0.95%)
Mar 20, 2020 14.31 14.41 14.17 14.17 8,581 +0.24(+1.73%)
Mar 19, 2020 13.72 14.18 13.63 13.93 34,314 +0.91(+7.03%)
Mar 18, 2020 13.00 13.34 12.77 13.01 22,363 -0.33(-2.46%)
Mar 17, 2020 13.03 13.44 12.84 13.34 31,773 +1.00(+8.13%)
Mar 16, 2020 11.86 12.53 11.86 12.34 21,835 -1.13(-8.40%)
Mar 13, 2020 13.34 13.47 12.81 13.47 67,295 +0.96(+7.69%)
Mar 12, 2020 12.76 12.76 12.16 12.51 100,510 -1.51(-10.76%)
Mar 11, 2020 14.20 14.20 13.99 14.02 9,337 -0.63(-4.31%)
Mar 10, 2020 14.28 14.67 13.81 14.65 88,647 +0.95(+6.96%)
Mar 09, 2020 13.45 13.86 13.45 13.70 36,193 -1.37(-9.09%)
Mar 06, 2020 14.88 15.06 14.87 15.06 16,033 -0.32(-2.05%)
Mar 05, 2020 15.51 15.54 15.33 15.38 39,469 -0.71(-4.44%)
Mar 04, 2020 15.90 16.09 15.85 16.09 25,202 +0.36(+2.30%)
Mar 03, 2020 16.01 16.01 15.64 15.73 10,530 -0.53(-3.23%)
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.