Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

101.95 +0.84 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, Aug 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 13, 2024 100.29 101.21 100.13 101.11 728,335 +2.63(+2.67%)
Aug 12, 2024 98.64 99.37 98.29 98.48 858,317 +0.96(+0.98%)
Aug 09, 2024 97.00 97.66 96.29 97.52 887,360 -0.42(-0.43%)
Aug 08, 2024 97.80 98.41 96.71 97.94 1,128,534 +2.52(+2.64%)
Aug 07, 2024 98.09 98.50 95.38 95.42 2,748,634 +3.41(+3.71%)
Aug 06, 2024 90.65 93.09 89.56 92.01 2,389,695 +0.58(+0.63%)
Aug 05, 2024 86.21 93.26 85.30 91.43 6,266,266 -5.16(-5.34%)
Aug 02, 2024 98.37 98.66 95.63 96.59 3,856,868 -7.80(-7.47%)
Aug 01, 2024 106.40 106.75 103.17 104.39 1,908,019 -5.24(-4.78%)
Jul 31, 2024 110.25 110.50 109.20 109.63 1,014,744 +0.41(+0.38%)
Jul 30, 2024 110.06 110.25 108.70 109.22 813,198 -0.37(-0.34%)
Jul 29, 2024 109.70 109.78 109.11 109.59 655,456 +0.55(+0.50%)
Jul 26, 2024 108.62 109.39 108.40 109.04 1,550,398 +1.57(+1.46%)
Jul 25, 2024 107.27 108.43 106.39 107.47 1,382,043 -1.83(-1.67%)
Jul 24, 2024 110.42 110.44 109.25 109.30 1,603,182 -3.30(-2.93%)
Jul 23, 2024 112.88 112.95 112.53 112.60 410,259 -0.85(-0.75%)
Jul 22, 2024 113.18 113.50 112.96 113.45 452,838 +0.04(+0.04%)
Jul 19, 2024 113.75 113.86 113.15 113.41 800,841 -0.60(-0.53%)
Jul 18, 2024 114.74 114.93 113.79 114.01 885,985 -0.58(-0.51%)
Jul 17, 2024 114.84 115.17 114.45 114.59 2,373,831 -2.12(-1.82%)
Jul 16, 2024 115.78 116.77 115.71 116.71 965,479 +2.01(+1.75%)
Jul 15, 2024 115.30 115.30 114.45 114.70 924,993 -0.32(-0.28%)
Jul 12, 2024 114.87 115.42 114.82 115.02 644,144 -0.31(-0.27%)
Jul 11, 2024 116.01 116.01 115.15 115.33 1,687,169 -2.18(-1.86%)
Jul 10, 2024 117.05 117.80 117.05 117.51 925,122 +2.31(+2.01%)
Jul 09, 2024 115.22 115.43 115.06 115.20 999,037 +0.54(+0.47%)
Jul 08, 2024 114.93 115.18 114.60 114.66 368,137 -0.54(-0.47%)
Jul 05, 2024 115.53 115.53 115.06 115.20 752,576 -0.37(-0.32%)
Jul 03, 2024 115.10 115.57 115.01 115.57 486,998 +1.13(+0.99%)
Jul 02, 2024 113.92 114.55 113.72 114.44 736,722 +1.75(+1.55%)
Jul 01, 2024 113.26 113.54 112.56 112.69 1,506,256 -0.13(-0.12%)
Jun 28, 2024 112.44 113.28 112.33 112.82 888,112 +1.18(+1.06%)
Jun 27, 2024 111.24 111.78 111.10 111.64 358,706 +0.62(+0.56%)
Jun 26, 2024 110.77 111.20 110.61 111.02 504,868 +0.39(+0.35%)
Jun 25, 2024 110.52 110.82 110.24 110.63 1,772,924 +1.88(+1.73%)
Jun 24, 2024 108.69 109.19 108.57 108.75 868,658 +0.90(+0.83%)
Jun 21, 2024 107.49 107.97 107.33 107.86 295,501 -0.29(-0.27%)
Jun 20, 2024 107.80 108.23 107.63 108.14 842,935 +0.57(+0.53%)
Jun 18, 2024 107.30 107.63 107.22 107.58 771,067 +0.07(+0.07%)
Jun 17, 2024 106.89 107.62 106.77 107.51 631,020 -0.75(-0.69%)
Jun 14, 2024 108.06 108.28 107.75 108.25 476,788 +0.44(+0.41%)
Jun 13, 2024 108.36 108.46 107.20 107.82 698,072 -2.19(-1.99%)
Jun 12, 2024 110.06 110.31 109.74 110.01 307,844 +0.59(+0.54%)
Jun 11, 2024 109.68 109.77 109.19 109.42 316,344 -1.12(-1.02%)
Jun 10, 2024 110.07 110.76 109.98 110.54 490,012 +1.28(+1.17%)
Jun 07, 2024 109.30 109.81 109.02 109.26 377,735 +0.13(+0.12%)
Jun 06, 2024 109.48 109.48 108.87 109.13 574,792 -0.15(-0.14%)
Jun 05, 2024 108.96 109.30 108.68 109.28 1,460,936 -0.04(-0.04%)
Jun 04, 2024 109.70 109.73 109.08 109.32 517,360 -1.23(-1.12%)
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.