Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

103.71 +2.42 (+2.39%)
Streaming Delayed Price Updated: 11:00 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 46.81 46.81 46.81 0 +0.26(+0.56%)
Mar 28, 2018 46.22 46.80 45.98 46.55 5,169,963 +1.25(+2.77%)
Mar 27, 2018 46.14 46.23 45.17 45.30 4,925,615 +0.11(+0.24%)
Mar 26, 2018 44.94 45.24 44.47 45.19 4,733,621 +0.97(+2.19%)
Mar 23, 2018 45.11 45.21 44.18 44.22 5,178,998 -1.26(-2.77%)
Mar 22, 2018 45.92 46.12 45.46 45.48 3,839,162 -0.82(-1.77%)
Mar 21, 2018 46.30 46.75 46.23 46.30 1,569,788 -0.18(-0.40%)
Mar 20, 2018 46.39 46.64 46.34 46.49 1,422,482 +0.49(+1.07%)
Mar 19, 2018 46.44 46.44 45.55 45.99 3,445,963 -0.80(-1.71%)
Mar 16, 2018 46.63 46.93 46.63 46.80 1,990,224 -0.35(-0.74%)
Mar 15, 2018 47.14 47.27 46.85 47.15 2,122,312 +0.03(+0.07%)
Mar 14, 2018 47.41 47.47 46.85 47.11 1,854,106 +0.09(+0.20%)
Mar 13, 2018 47.60 47.70 46.94 47.02 2,358,986 -0.14(-0.30%)
Mar 12, 2018 47.30 47.41 47.07 47.16 2,303,145 +0.03(+0.07%)
Mar 09, 2018 46.82 47.15 46.69 47.13 3,951,372 +0.37(+0.79%)
Mar 08, 2018 46.60 46.77 46.50 46.76 2,190,082 +0.32(+0.68%)
Mar 07, 2018 46.53 46.05 46.44 2,934,496 -0.49(-1.05%)
Mar 06, 2018 47.10 47.13 46.72 46.94 6,535,003 +0.23(+0.48%)
Mar 05, 2018 45.83 46.80 45.78 46.71 2,558,066 +0.35(+0.76%)
Mar 02, 2018 45.53 46.36 45.37 46.36 6,513,163 +0.26(+0.56%)
Mar 01, 2018 47.21 47.52 46.06 46.10 7,473,239 -1.65(-3.45%)
Feb 28, 2018 48.39 48.43 47.75 47.75 3,023,048 -0.73(-1.50%)
Feb 27, 2018 48.88 49.00 48.48 48.48 3,573,576 -0.38(-0.79%)
Feb 26, 2018 48.61 48.88 48.45 48.86 2,647,358 +0.63(+1.30%)
Feb 23, 2018 47.91 48.23 47.75 48.23 3,489,158 +0.84(+1.78%)
Feb 22, 2018 47.33 47.39 5,402,491 -0.31(-0.65%)
Feb 21, 2018 48.00 48.29 47.67 47.70 5,813,780 -0.19(-0.40%)
Feb 20, 2018 47.96 48.25 47.83 47.89 8,675,256 -0.01(-0.02%)
Feb 16, 2018 47.90 47.90 47.90 0 +0.81(+1.72%)
Feb 15, 2018 47.34 47.41 46.95 47.09 3,934,518 -0.14(-0.30%)
Feb 14, 2018 46.27 47.28 46.24 47.23 5,187,913 +0.30(+0.64%)
Feb 13, 2018 46.55 47.01 46.49 46.93 3,349,769 -1.09(-2.26%)
Feb 12, 2018 47.61 48.20 47.36 48.02 3,975,833 +0.83(+1.75%)
Feb 09, 2018 47.58 47.69 45.69 47.19 7,945,171 +0.49(+1.06%)
Feb 08, 2018 48.56 48.65 46.69 46.70 6,772,199 -1.88(-3.87%)
Feb 07, 2018 48.58 49.14 48.44 48.58 4,405,488 -0.56(-1.14%)
Feb 06, 2018 48.05 49.22 48.03 49.14 11,801,281 +0.97(+2.01%)
Feb 05, 2018 49.38 49.93 47.65 48.17 8,497,564 -2.32(-4.59%)
Feb 02, 2018 51.06 51.17 50.48 50.48 4,494,041 -0.39(-0.77%)
Feb 01, 2018 50.72 51.15 50.72 50.87 5,259,992 +0.40(+0.79%)
Jan 31, 2018 50.51 50.74 50.37 50.47 4,823,816 -0.08(-0.15%)
Jan 30, 2018 50.46 50.72 50.34 50.55 5,512,415 -0.72(-1.40%)
Jan 29, 2018 51.27 51.42 51.20 51.27 4,853,323 -0.22(-0.42%)
Jan 26, 2018 51.45 51.50 51.16 51.48 4,438,393 +0.15(+0.29%)
Jan 25, 2018 51.43 51.45 51.02 51.33 5,755,276 -0.21(-0.41%)
Jan 24, 2018 51.78 51.82 51.22 51.54 5,309,373 -0.59(-1.14%)
Jan 23, 2018 52.14 52.24 52.00 52.14 4,355,744 -0.06(-0.11%)
Jan 22, 2018 51.84 52.21 51.84 52.19 2,659,582 +0.28(+0.55%)
Jan 19, 2018 51.99 52.03 51.75 51.91 5,549,054 +0.18(+0.36%)
Jan 18, 2018 51.63 51.80 51.43 51.73 3,566,057 -0.62(-1.18%)
Jan 17, 2018 51.86 52.47 51.82 52.35 9,425,256 +0.90(+1.75%)
Jan 16, 2018 51.96 52.10 51.36 51.44 5,435,853 -0.50(-0.97%)
Jan 12, 2018 51.94 51.94 51.94 0 +0.23(+0.44%)
Jan 11, 2018 51.52 51.73 51.43 51.72 4,851,480 +0.41(+0.80%)
Jan 10, 2018 51.25 51.31 6,432,952 -0.29(-0.57%)
Jan 09, 2018 51.61 51.63 51.40 51.60 4,261,044 -0.21(-0.40%)
Jan 08, 2018 51.65 51.82 51.57 51.81 2,739,804 +0.30(+0.58%)
Jan 05, 2018 51.47 51.53 51.33 51.51 3,266,591 +0.30(+0.59%)
Jan 04, 2018 51.05 51.34 51.05 51.21 4,689,884 +0.71(+1.41%)
Jan 03, 2018 49.92 50.52 49.90 50.50 5,127,984 +0.80(+1.61%)
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.