Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

108.50 -0.36 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 37.77 38.26 37.76 38.21 15,390,769 +1.45(+3.93%)
Jan 28, 2016 36.99 37.06 36.47 36.76 7,801,005 +0.12(+0.33%)
Jan 27, 2016 36.87 37.37 36.47 36.64 8,354,025 -0.01(-0.02%)
Jan 26, 2016 36.29 36.72 36.18 36.65 4,442,911 +0.44(+1.22%)
Jan 25, 2016 36.58 36.79 36.19 36.21 6,749,868 -0.84(-2.26%)
Jan 22, 2016 36.21 37.15 36.21 37.04 8,948,061 +2.02(+5.76%)
Jan 21, 2016 34.46 35.41 34.29 35.03 18,981,012 +0.02(+0.05%)
Jan 20, 2016 35.05 35.23 34.04 35.01 17,912,642 -1.39(-3.82%)
Jan 19, 2016 36.83 36.87 36.03 36.40 9,086,903 +0.60(+1.67%)
Jan 15, 2016 35.81 35.80 35.80 35.80 11,426,774 -1.47(-3.93%)
Jan 14, 2016 36.92 37.49 36.52 37.27 13,325,606 +0.47(+1.27%)
Jan 13, 2016 37.68 37.72 36.66 36.80 14,882,521 -0.25(-0.67%)
Jan 12, 2016 37.18 37.35 36.64 37.05 8,102,500 -0.18(-0.50%)
Jan 11, 2016 37.48 37.55 36.62 37.24 6,348,123 +0.31(+0.85%)
Jan 08, 2016 37.81 37.92 36.87 36.92 15,213,417 -0.72(-1.92%)
Jan 07, 2016 37.79 38.14 37.54 37.65 9,911,213 -1.02(-2.64%)
Jan 06, 2016 38.57 38.83 38.40 38.67 6,578,972 -0.88(-2.21%)
Jan 05, 2016 39.48 39.69 39.32 39.54 8,318,732 +0.18(+0.47%)
Jan 04, 2016 39.16 39.44 39.01 39.36 9,036,911 -0.88(-2.18%)
Dec 31, 2015 40.43 40.23 40.23 40.23 5,463,994 -0.43(-1.07%)
Dec 30, 2015 40.79 41.03 40.64 40.67 5,753,290 -0.29(-0.71%)
Dec 29, 2015 41.04 41.13 40.94 40.95 4,515,859 +0.58(+1.43%)
Dec 28, 2015 40.48 40.48 40.29 40.38 5,331,119 +0.07(+0.18%)
Dec 24, 2015 40.26 40.30 40.30 40.30 3,068,525 -0.54(-1.32%)
Dec 23, 2015 40.71 40.91 40.66 40.84 5,893,630 +0.36(+0.89%)
Dec 22, 2015 40.31 40.53 40.06 40.48 7,660,484 +0.19(+0.48%)
Dec 21, 2015 40.38 40.42 39.94 40.29 7,986,148 +0.17(+0.42%)
Dec 18, 2015 40.36 40.41 40.10 40.12 15,371,332 -1.10(-2.67%)
Dec 17, 2015 41.72 41.75 41.21 41.22 12,004,636 -0.28(-0.68%)
Dec 16, 2015 41.15 41.65 40.90 41.50 10,828,005 +1.18(+2.92%)
Dec 15, 2015 40.20 40.52 40.20 40.33 7,736,869 +0.05(+0.13%)
Dec 14, 2015 40.22 40.36 39.65 40.27 10,154,334 +0.29(+0.73%)
Dec 11, 2015 40.12 40.20 39.68 39.98 11,818,099 -0.73(-1.80%)
Dec 10, 2015 40.76 40.94 40.70 40.72 7,221,380 +0.29(+0.72%)
Dec 09, 2015 40.81 41.15 40.22 40.42 11,451,328 -0.95(-2.29%)
Dec 08, 2015 41.16 41.40 40.99 41.37 8,802,395 -0.76(-1.79%)
Dec 07, 2015 42.23 42.23 41.91 42.13 5,630,099 +0.00(+0.00%)
Dec 04, 2015 41.64 42.18 41.56 42.13 6,842,785 +0.49(+1.17%)
Dec 03, 2015 42.39 42.46 41.42 41.64 7,546,863 -0.63(-1.48%)
Dec 02, 2015 42.52 42.59 42.13 42.26 4,464,351 -0.29(-0.68%)
Dec 01, 2015 42.44 42.56 42.34 42.55 11,114,582 +0.56(+1.35%)
Nov 30, 2015 41.98 42.06 41.88 41.99 8,771,833 -0.11(-0.27%)
Nov 27, 2015 42.13 42.18 42.01 42.10 2,366,258 -0.18(-0.43%)
Nov 25, 2015 42.30 42.29 42.29 42.29 3,110,916 -0.14(-0.32%)
Nov 24, 2015 42.26 42.49 42.14 42.42 2,836,489 +0.07(+0.16%)
Nov 23, 2015 42.50 42.55 42.28 42.36 5,130,040 -0.18(-0.41%)
Nov 20, 2015 42.45 42.59 42.45 42.53 8,756,523 +0.15(+0.36%)
Nov 19, 2015 42.45 42.54 42.29 42.38 7,201,312 -0.18(-0.41%)
Nov 18, 2015 42.32 42.59 42.23 42.55 7,443,002 +0.19(+0.45%)
Nov 17, 2015 42.20 42.51 42.19 42.36 5,991,573 +0.24(+0.56%)
Nov 16, 2015 41.74 42.15 41.74 42.13 6,616,206 +0.62(+1.49%)
Nov 13, 2015 41.70 41.85 41.49 41.51 8,035,801 -0.11(-0.28%)
Nov 12, 2015 41.88 42.00 41.60 41.62 6,880,901 -0.59(-1.39%)
Nov 11, 2015 42.30 42.36 42.17 42.21 4,586,006 +0.00(+0.00%)
Nov 10, 2015 42.06 42.22 42.02 42.21 9,931,737 +0.50(+1.19%)
Nov 09, 2015 42.11 42.19 41.53 41.72 9,468,295 -0.20(-0.47%)
Nov 06, 2015 41.86 41.98 41.67 41.91 9,190,677 +0.35(+0.84%)
Nov 05, 2015 41.59 41.74 41.40 41.56 6,004,688 +0.38(+0.93%)
Nov 04, 2015 41.17 41.28 41.03 41.18 7,515,421 +0.07(+0.17%)
Nov 03, 2015 41.08 41.30 41.01 41.11 9,246,127 +0.02(+0.06%)
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.