Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Japan Hedged Smallcap Equity Fund (NQ: DXJS )

33.47 -0.11 (-0.33%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 10.29 10.37 10.29 10.34 46,239 -0.12(-1.19%)
Apr 29, 2014 10.45 10.49 10.45 10.47 36,694 +0.02(+0.21%)
Apr 28, 2014 10.36 10.45 10.33 10.44 335,561 +0.14(+1.32%)
Apr 25, 2014 10.33 10.34 10.31 10.31 7,815 -0.00(-0.04%)
Apr 24, 2014 10.33 10.33 10.27 10.31 13,245 -0.02(-0.21%)
Apr 23, 2014 10.32 10.35 10.30 10.33 15,074 +0.01(+0.14%)
Apr 22, 2014 10.32 10.35 10.27 10.32 101,755 -0.09(-0.88%)
Apr 21, 2014 10.44 10.45 10.39 10.41 100,640 +0.01(+0.11%)
Apr 17, 2014 10.35 10.40 10.40 10.40 36,132 +0.06(+0.55%)
Apr 16, 2014 10.33 10.35 10.27 10.34 340,470 +0.20(+2.00%)
Apr 15, 2014 10.09 10.14 9.995 10.14 66,128 +0.04(+0.40%)
Apr 14, 2014 10.19 10.19 10.04 10.10 64,308 +0.15(+1.46%)
Apr 11, 2014 9.973 10.03 9.955 9.955 19,919 -0.03(-0.25%)
Apr 10, 2014 10.14 10.14 9.951 9.980 138,117 -0.34(-3.27%)
Apr 09, 2014 10.19 10.32 10.16 10.32 74,381 +0.20(+1.97%)
Apr 08, 2014 10.16 10.19 10.12 10.12 41,785 -0.35(-3.36%)
Apr 07, 2014 10.49 10.54 10.47 10.47 51,943 -0.09(-0.86%)
Apr 04, 2014 10.71 10.71 10.53 10.56 112,734 -0.13(-1.21%)
Apr 03, 2014 10.72 10.72 10.66 10.69 15,665 -0.05(-0.50%)
Apr 02, 2014 10.66 10.75 10.66 10.74 43,471 +0.04(+0.34%)
Apr 01, 2014 10.62 10.71 10.62 10.71 32,861 +0.07(+0.62%)
Mar 31, 2014 10.67 10.72 10.59 10.64 40,487 +0.05(+0.43%)
Mar 28, 2014 10.59 10.67 10.59 10.60 67,645 +0.17(+1.59%)
Mar 27, 2014 10.43 10.44 10.35 10.43 68,616 +0.17(+1.67%)
Mar 26, 2014 10.33 10.39 10.23 10.26 1,326,549 +0.04(+0.43%)
Mar 25, 2014 10.23 10.24 10.21 10.21 92,875 +0.10(+1.01%)
Mar 24, 2014 10.16 10.19 10.10 10.11 33,327 +0.08(+0.84%)
Mar 21, 2014 10.10 10.14 9.989 10.03 100,720 -0.04(-0.43%)
Mar 20, 2014 10.09 10.13 10.05 10.07 30,146 -0.19(-1.82%)
Mar 19, 2014 10.17 10.31 10.14 10.26 24,523 +0.04(+0.34%)
Mar 18, 2014 10.18 10.27 10.18 10.22 224,311 +0.10(+0.95%)
Mar 17, 2014 10.09 10.16 10.08 10.13 38,298 +0.08(+0.80%)
Mar 14, 2014 10.06 10.14 9.984 10.05 257,170 -0.11(-1.12%)
Mar 13, 2014 10.41 10.42 10.12 10.16 60,626 -0.26(-2.46%)
Mar 12, 2014 10.35 10.45 10.35 10.42 109,479 -0.06(-0.58%)
Mar 11, 2014 10.57 10.58 10.47 10.48 14,652 -0.14(-1.27%)
Mar 10, 2014 10.60 10.66 10.56 10.61 33,817 +0.00(+0.00%)
Mar 07, 2014 10.76 10.76 10.58 10.61 32,919 -0.03(-0.27%)
Mar 06, 2014 10.63 10.68 10.60 10.64 45,513 +0.21(+2.00%)
Mar 05, 2014 10.52 10.52 10.43 10.43 43,507 -0.11(-1.01%)
Mar 04, 2014 10.53 10.58 10.52 10.54 27,293 +0.31(+3.04%)
Mar 03, 2014 10.30 10.30 10.19 10.23 228,759 -0.27(-2.54%)
Feb 28, 2014 10.43 10.57 10.43 10.50 105,806 +0.01(+0.14%)
Feb 27, 2014 10.44 10.48 10.36 10.48 19,514 +0.01(+0.07%)
Feb 26, 2014 10.48 10.58 10.46 10.47 146,901 -0.10(-0.93%)
Feb 25, 2014 10.63 10.63 10.51 10.57 70,209 -0.07(-0.62%)
Feb 24, 2014 10.69 10.70 10.54 10.64 99,138 +0.09(+0.90%)
Feb 21, 2014 10.58 10.60 10.49 10.54 26,913 +0.12(+1.19%)
Feb 20, 2014 10.42 10.43 10.33 10.42 199,751 -0.01(-0.07%)
Feb 19, 2014 10.51 10.55 10.43 10.43 56,307 -0.14(-1.35%)
Feb 18, 2014 10.55 10.58 10.50 10.57 74,269 +0.21(+2.03%)
Feb 14, 2014 10.33 10.36 10.36 10.36 57,757 -0.05(-0.51%)
Feb 13, 2014 10.26 10.47 10.21 10.41 33,091 -0.09(-0.84%)
Feb 12, 2014 10.51 10.52 10.45 10.50 124,551 -0.06(-0.55%)
Feb 11, 2014 10.42 10.58 10.42 10.56 40,748 +0.18(+1.72%)
Feb 10, 2014 10.42 10.42 10.33 10.38 39,937 -0.04(-0.35%)
Feb 07, 2014 10.43 10.44 10.29 10.42 87,846 +0.15(+1.46%)
Feb 06, 2014 10.06 10.31 10.06 10.27 86,866 +0.27(+2.71%)
Feb 05, 2014 10.05 10.05 9.897 9.995 40,074 -0.08(-0.76%)
Feb 04, 2014 9.929 10.10 9.889 10.07 251,637 -0.04(-0.38%)
Feb 03, 2014 10.36 10.36 10.09 10.11 139,897 -0.32(-3.06%)
Jan 31, 2014 10.41 10.58 10.41 10.43 125,285 -0.34(-3.19%)
Jan 30, 2014 10.79 10.83 10.66 10.77 142,010 +0.09(+0.89%)
Jan 29, 2014 10.66 10.70 10.53 10.68 83,111 -0.02(-0.17%)
Jan 28, 2014 10.66 10.71 10.66 10.70 107,322 +0.12(+1.10%)
Jan 27, 2014 10.66 10.66 10.46 10.58 237,644 -0.07(-0.65%)
Jan 24, 2014 10.73 10.74 10.62 10.65 374,678 -0.25(-2.26%)
Jan 23, 2014 11.04 11.04 10.83 10.90 899,218 -0.36(-3.16%)
Jan 22, 2014 11.22 11.28 11.20 11.25 292,648 -0.04(-0.36%)
Jan 21, 2014 11.29 11.30 11.20 11.29 340,845 +0.07(+0.65%)
Jan 17, 2014 11.23 11.22 11.22 11.22 170,809 +0.12(+1.05%)
Jan 16, 2014 11.05 11.11 11.01 11.10 205,401 -0.05(-0.43%)
Jan 15, 2014 11.08 11.16 11.08 11.15 301,933 +0.07(+0.66%)
Jan 14, 2014 10.93 11.10 10.93 11.08 206,611 +0.17(+1.54%)
Jan 13, 2014 10.94 11.03 10.84 10.91 261,708 -0.18(-1.65%)
Jan 10, 2014 11.15 11.15 10.99 11.09 187,228 +0.02(+0.20%)
Jan 09, 2014 11.12 11.12 11.01 11.07 278,086 +0.01(+0.07%)
Jan 08, 2014 11.10 11.14 11.03 11.06 999,481 +0.07(+0.60%)
Jan 07, 2014 10.92 11.01 10.92 11.00 131,318 +0.08(+0.75%)
Jan 06, 2014 10.96 11.01 10.83 10.91 138,262 -0.01(-0.05%)
Jan 03, 2014 10.86 10.93 10.80 10.92 105,655 +0.05(+0.50%)
Jan 02, 2014 11.02 11.07 10.85 10.86 261,760 -0.22(-1.98%)
Dec 31, 2013 11.07 11.08 11.08 11.08 195,993 +0.02(+0.17%)
Dec 30, 2013 11.09 11.10 11.00 11.07 163,205 +0.10(+0.93%)
Dec 27, 2013 10.84 10.96 10.84 10.96 178,129 +0.19(+1.80%)
Dec 26, 2013 10.70 10.84 10.70 10.77 166,202 +0.27(+2.54%)
Dec 24, 2013 10.56 10.56 10.48 10.50 18,690 -0.20(-1.90%)
Dec 23, 2013 10.64 10.71 10.61 10.71 69,578 +0.11(+1.00%)
Dec 20, 2013 10.60 10.62 10.56 10.60 21,633 +0.05(+0.51%)
Dec 19, 2013 10.56 10.57 10.52 10.55 136,213 -0.21(-1.93%)
Dec 18, 2013 10.60 10.76 10.53 10.75 72,683 +0.28(+2.64%)
Dec 17, 2013 10.55 10.55 10.47 10.48 21,847 -0.05(-0.49%)
Dec 16, 2013 10.53 10.54 10.46 10.53 21,877 -0.03(-0.28%)
Dec 13, 2013 10.61 10.61 10.56 10.56 125,045 -0.15(-1.43%)
Dec 12, 2013 10.63 10.72 10.63 10.71 13,187 +0.16(+1.48%)
Dec 11, 2013 10.62 10.65 10.52 10.55 414,334 -0.13(-1.26%)
Dec 10, 2013 10.64 10.70 10.62 10.69 304,067 -0.01(-0.07%)
Dec 09, 2013 10.68 10.71 10.65 10.70 62,574 +0.02(+0.17%)
Dec 06, 2013 10.63 10.69 10.60 10.68 0 +0.23(+2.23%)
Dec 05, 2013 10.54 10.54 10.44 10.44 0 -0.16(-1.55%)
Dec 04, 2013 10.57 10.65 10.49 10.61 0 -0.02(-0.17%)
Dec 03, 2013 10.64 10.68 10.57 10.63 0 -0.15(-1.35%)
Dec 02, 2013 10.81 10.83 10.77 10.77 0 +0.04(+0.41%)
Nov 29, 2013 10.70 10.74 10.70 10.73 0 -0.01(-0.07%)
Nov 27, 2013 10.70 10.75 10.70 10.74 0 +0.10(+0.96%)
Nov 26, 2013 10.65 10.65 10.60 10.63 0 +0.01(+0.13%)
Nov 25, 2013 10.69 10.70 10.62 10.62 0 -0.10(-0.96%)
Nov 22, 2013 10.68 10.73 10.63 10.72 0 -0.04(-0.36%)
Nov 21, 2013 10.74 10.78 10.69 10.76 0 +0.13(+1.27%)
Nov 20, 2013 10.64 10.68 10.61 10.63 0 +0.02(+0.21%)
Nov 19, 2013 10.63 10.64 10.56 10.60 0 -0.03(-0.27%)
Nov 18, 2013 10.66 10.69 10.57 10.63 0 -0.06(-0.54%)
Nov 15, 2013 10.65 10.70 10.64 10.69 0 +0.07(+0.70%)
Nov 14, 2013 10.57 10.63 10.51 10.62 0 +0.27(+2.57%)
Nov 12, 2013 10.33 10.38 10.31 10.35 0 +0.08(+0.74%)
Nov 11, 2013 10.28 10.28 10.27 10.27 0 +0.00(+0.00%)
Nov 08, 2013 10.20 10.29 10.20 10.27 0 +0.27(+2.66%)
Nov 07, 2013 10.34 10.34 9.962 10.01 0 -0.35(-3.38%)
Nov 06, 2013 10.35 10.37 10.31 10.36 0 +0.13(+1.32%)
Nov 05, 2013 10.21 10.24 10.19 10.22 0 -0.07(-0.67%)
Nov 04, 2013 10.22 10.29 10.21 10.29 0 +0.01(+0.11%)
Nov 01, 2013 10.25 10.28 10.22 10.28 0 -0.10(-0.95%)
Oct 31, 2013 10.37 10.40 10.35 10.38 0 -0.04(-0.34%)
Oct 30, 2013 10.39 10.41 10.21 10.41 0 -0.01(-0.08%)
Oct 29, 2013 10.38 10.43 10.36 10.42 0 +0.14(+1.38%)
Oct 28, 2013 10.23 10.32 10.23 10.28 0 +0.01(+0.14%)
Oct 25, 2013 10.32 10.32 10.25 10.27 0 -0.11(-1.02%)
Oct 24, 2013 10.34 10.38 10.32 10.37 0 +0.16(+1.57%)
Oct 23, 2013 10.14 10.21 10.14 10.21 0 -0.29(-2.78%)
Oct 22, 2013 10.52 10.53 10.47 10.50 0 +0.04(+0.38%)
Oct 21, 2013 10.44 10.46 10.43 10.46 0 +0.04(+0.42%)
Oct 18, 2013 10.35 10.42 10.35 10.42 2,713 +0.05(+0.53%)
Oct 17, 2013 10.28 10.36 10.28 10.36 0 -0.01(-0.11%)
Oct 16, 2013 10.33 10.37 10.32 10.37 0 +0.09(+0.87%)
Oct 15, 2013 10.39 10.39 10.25 10.28 0 -0.10(-0.97%)
Oct 14, 2013 10.64 10.64 10.24 10.39 0 +0.03(+0.33%)
Oct 11, 2013 10.31 10.36 10.29 10.35 0 +0.09(+0.86%)
Oct 10, 2013 10.22 10.28 10.22 10.26 0 +0.22(+2.16%)
Oct 09, 2013 10.02 10.08 10.02 10.05 0 +0.22(+2.26%)
Oct 08, 2013 9.809 9.831 9.767 9.824 0 -0.01(-0.15%)
Oct 07, 2013 9.879 9.879 9.722 9.839 0 -0.19(-1.93%)
Oct 04, 2013 9.933 10.03 9.904 10.03 0 +0.04(+0.44%)
Oct 03, 2013 10.15 10.15 9.930 9.987 0 -0.16(-1.55%)
Oct 02, 2013 10.01 10.14 10.01 10.14 0 -0.04(-0.35%)
Oct 01, 2013 10.25 10.29 10.18 10.18 0 -0.15(-1.46%)
Sep 27, 2013 10.31 10.35 10.28 10.33 0 -0.08(-0.74%)
Sep 26, 2013 10.35 10.41 9.113 10.41 0 +0.13(+1.31%)
Sep 25, 2013 10.24 10.29 10.23 10.27 0 -0.01(-0.14%)
Sep 24, 2013 10.30 10.39 10.27 10.29 0 +0.01(+0.12%)
Sep 23, 2013 10.28 10.30 10.27 10.27 0 -0.08(-0.79%)
Sep 20, 2013 10.38 10.38 10.35 10.36 0 +0.01(+0.13%)
Sep 19, 2013 10.39 10.42 10.28 10.34 0 +0.06(+0.61%)
Sep 18, 2013 10.07 10.28 10.07 10.28 0 +0.10(+0.97%)
Sep 17, 2013 10.13 10.18 10.13 10.18 0 +0.05(+0.47%)
Sep 16, 2013 10.12 10.18 10.08 10.13 0 +0.05(+0.51%)
Sep 13, 2013 9.997 10.08 9.988 10.08 0 +0.11(+1.10%)
Sep 12, 2013 10.02 10.02 9.937 9.973 0 -0.09(-0.94%)
Sep 11, 2013 10.06 10.08 9.937 10.07 0 -0.11(-1.11%)
Sep 10, 2013 10.10 10.18 10.10 10.18 0 +0.16(+1.63%)
Sep 09, 2013 9.806 10.09 9.806 10.02 0 +0.36(+3.77%)
Sep 06, 2013 9.569 9.653 9.569 9.653 0 -0.06(-0.60%)
Sep 05, 2013 9.762 9.762 9.711 9.711 0 -0.09(-0.97%)
Sep 04, 2013 9.671 9.806 9.671 9.806 0 +0.14(+1.47%)
Sep 03, 2013 9.672 9.672 9.664 9.664 0 +0.22(+2.36%)
Aug 30, 2013 9.448 9.448 9.441 9.441 0 -0.24(-2.48%)
Aug 29, 2013 9.623 9.692 9.623 9.682 0 +0.10(+1.03%)
Aug 28, 2013 9.456 9.587 9.456 9.583 0 +0.11(+1.12%)
Aug 27, 2013 9.518 9.554 9.478 9.478 0 -0.33(-3.35%)
Aug 26, 2013 9.806 9.806 9.806 9.806 0 -0.02(-0.22%)
Aug 23, 2013 9.911 9.911 9.828 9.828 0 +0.05(+0.52%)
Aug 22, 2013 9.514 9.839 9.514 9.777 0 +0.24(+2.48%)
Aug 21, 2013 9.689 9.689 9.540 9.540 0 -0.15(-1.53%)
Aug 20, 2013 9.689 9.703 9.620 9.688 0 -0.08(-0.83%)
Aug 19, 2013 9.762 9.778 9.762 9.769 0 -0.02(-0.19%)
Aug 16, 2013 9.726 9.787 9.711 9.787 0 +0.14(+1.47%)
Aug 15, 2013 9.733 9.762 9.645 9.645 38,269 -0.21(-2.15%)
Aug 14, 2013 9.897 9.897 9.857 9.857 0 -0.11(-1.06%)
Aug 13, 2013 9.893 9.962 9.893 9.962 37,034 +0.26(+2.63%)
Aug 12, 2013 9.707 9.707 9.678 9.707 3,703 +0.00(+0.00%)
Aug 09, 2013 9.715 9.715 9.665 9.707 5,623 -0.01(-0.11%)
Aug 08, 2013 9.656 9.718 9.587 9.718 4,776 +0.00(+0.00%)
Aug 07, 2013 9.828 9.828 9.711 9.718 13,187 -0.23(-2.35%)
Aug 06, 2013 9.973 9.984 9.944 9.952 13,711 -0.06(-0.62%)
Aug 05, 2013 9.937 10.02 9.937 10.01 3,922 +0.07(+0.73%)
Aug 02, 2013 9.984 9.984 9.882 9.941 15,134 +0.01(+0.07%)
Aug 01, 2013 9.915 9.988 9.915 9.933 15,225 +0.31(+3.22%)
Jul 31, 2013 9.631 9.631 9.620 9.623 0 +0.02(+0.23%)
Jul 30, 2013 9.671 9.671 9.576 9.602 0 +0.15(+1.58%)
Jul 29, 2013 9.521 9.521 9.452 9.452 0 -0.26(-2.70%)
Jul 26, 2013 9.726 9.784 9.639 9.715 0 -0.24(-2.37%)
Jul 25, 2013 9.933 9.970 9.901 9.951 0 -0.22(-2.12%)
Jul 24, 2013 10.21 10.21 10.13 10.17 0 -0.03(-0.29%)
Jul 23, 2013 10.26 10.26 10.16 10.20 0 +0.03(+0.25%)
Jul 22, 2013 10.15 10.18 10.10 10.17 0 -0.01(-0.14%)
Jul 19, 2013 10.18 10.19 10.09 10.18 0 -0.16(-1.58%)
Jul 18, 2013 10.31 10.45 10.31 10.35 0 +0.22(+2.19%)
Jul 17, 2013 10.13 10.13 10.13 10.13 274 +0.07(+0.73%)
Jul 16, 2013 10.09 10.10 10.01 10.05 0 -0.15(-1.43%)
Jul 15, 2013 10.19 10.20 10.18 10.20 0 +0.19(+1.93%)
Jul 12, 2013 10.27 10.27 9.897 10.01 0 -0.04(-0.43%)
Jul 11, 2013 9.930 10.05 9.930 10.05 0 +0.12(+1.17%)
Jul 10, 2013 9.864 10.14 9.864 9.933 0 -0.09(-0.91%)
Jul 09, 2013 10.13 10.21 10.01 10.02 0 +0.01(+0.08%)
Jul 08, 2013 9.831 10.02 9.831 10.02 0 -0.04(-0.35%)
Jul 05, 2013 10.19 10.19 9.908 10.05 0 +0.20(+2.02%)
Jul 03, 2013 9.744 9.857 9.744 9.853 0 +0.02(+0.22%)
Jul 02, 2013 9.915 10.04 9.817 9.831 0 +0.06(+0.63%)
Jul 01, 2013 9.777 9.860 9.740 9.769 0 +0.07(+0.75%)
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.