Skip to main content

Wisdomtree Japan Hedged Smallcap Equity Fund (NQ: DXJS )

34.49 +0.45 (+1.32%)
Official Closing Price Updated: 4:15 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 12.32 12.38 12.23 12.29 35,067 +0.05(+0.43%)
Mar 28, 2014 12.23 12.32 12.22 12.23 58,588 +0.19(+1.59%)
Mar 27, 2014 12.05 12.05 11.95 12.04 59,429 +0.20(+1.67%)
Mar 26, 2014 11.92 12.00 11.81 11.84 1,148,936 +0.05(+0.43%)
Mar 25, 2014 11.81 11.82 11.78 11.79 80,440 +0.12(+1.01%)
Mar 24, 2014 11.73 11.76 11.66 11.68 28,864 +0.10(+0.84%)
Mar 21, 2014 11.66 11.70 11.53 11.58 87,234 -0.05(-0.44%)
Mar 20, 2014 11.65 11.70 11.60 11.63 26,109 -0.22(-1.82%)
Mar 19, 2014 11.74 11.90 11.71 11.84 21,240 +0.04(+0.34%)
Mar 18, 2014 11.76 11.85 11.76 11.80 194,277 +0.11(+0.95%)
Mar 17, 2014 11.65 11.73 11.64 11.69 33,170 +0.09(+0.80%)
Mar 14, 2014 11.62 11.71 11.53 11.60 222,737 -0.13(-1.12%)
Mar 13, 2014 12.02 12.03 11.68 11.73 52,509 -0.30(-2.46%)
Mar 12, 2014 11.95 12.07 11.95 12.03 94,821 -0.07(-0.58%)
Mar 11, 2014 12.20 12.22 12.09 12.10 12,691 -0.16(-1.27%)
Mar 10, 2014 12.24 12.31 12.19 12.25 29,289 +0.00(+0.00%)
Mar 07, 2014 12.42 12.42 12.21 12.25 28,511 -0.03(-0.27%)
Mar 06, 2014 12.27 12.33 12.24 12.29 39,419 +0.24(+2.00%)
Mar 05, 2014 12.15 12.15 12.04 12.05 37,682 -0.12(-1.01%)
Mar 04, 2014 12.15 12.22 12.14 12.17 23,639 +0.36(+3.04%)
Mar 03, 2014 11.89 11.89 11.76 11.81 198,130 -0.31(-2.54%)
Feb 28, 2014 12.04 12.21 12.04 12.12 91,639 +0.02(+0.14%)
Feb 27, 2014 12.05 12.11 11.96 12.10 16,901 +0.01(+0.07%)
Feb 26, 2014 12.10 12.22 12.08 12.09 127,233 -0.11(-0.93%)
Feb 25, 2014 12.28 12.28 12.14 12.21 60,809 -0.08(-0.62%)
Feb 24, 2014 12.35 12.36 12.17 12.28 85,864 +0.11(+0.90%)
Feb 21, 2014 12.21 12.24 12.11 12.17 23,310 +0.14(+1.19%)
Feb 20, 2014 12.03 12.05 11.92 12.03 173,006 -0.01(-0.07%)
Feb 19, 2014 12.13 12.19 12.04 12.04 48,768 -0.16(-1.35%)
Feb 18, 2014 12.18 12.22 12.12 12.20 64,325 +0.24(+2.03%)
Feb 14, 2014 11.92 11.96 11.96 11.96 50,024 -0.06(-0.51%)
Feb 13, 2014 11.85 12.08 11.79 12.02 28,661 -0.10(-0.83%)
Feb 12, 2014 12.13 12.15 12.06 12.12 107,875 -0.07(-0.55%)
Feb 11, 2014 12.03 12.22 12.03 12.19 35,292 +0.21(+1.72%)
Feb 10, 2014 12.03 12.03 11.93 11.98 34,590 -0.04(-0.35%)
Feb 07, 2014 12.04 12.05 11.88 12.03 76,084 +0.17(+1.46%)
Feb 06, 2014 11.62 11.90 11.62 11.85 75,236 +0.31(+2.71%)
Feb 05, 2014 11.60 11.61 11.43 11.54 34,709 -0.09(-0.76%)
Feb 04, 2014 11.46 11.67 11.42 11.63 217,946 -0.04(-0.38%)
Feb 03, 2014 11.97 11.97 11.65 11.67 121,166 -0.37(-3.07%)
Jan 31, 2014 12.02 12.22 12.02 12.04 108,510 -0.40(-3.19%)
Jan 30, 2014 12.46 12.50 12.31 12.44 122,996 +0.11(+0.89%)
Jan 29, 2014 12.31 12.36 12.16 12.33 71,983 -0.02(-0.17%)
Jan 28, 2014 12.30 12.37 12.30 12.35 92,953 +0.13(+1.11%)
Jan 27, 2014 12.30 12.31 12.07 12.22 205,826 -0.08(-0.65%)
Jan 24, 2014 12.38 12.40 12.27 12.30 324,512 -0.28(-2.26%)
Jan 23, 2014 12.74 12.74 12.51 12.58 778,821 -0.41(-3.16%)
Jan 22, 2014 12.95 13.02 12.93 12.99 253,465 -0.05(-0.36%)
Jan 21, 2014 13.04 13.04 12.93 13.04 295,209 +0.08(+0.65%)
Jan 17, 2014 12.97 12.95 12.95 12.95 147,940 +0.13(+1.05%)
Jan 16, 2014 12.76 12.82 12.71 12.82 177,900 -0.05(-0.43%)
Jan 15, 2014 12.79 12.88 12.79 12.87 261,507 +0.08(+0.66%)
Jan 14, 2014 12.62 12.82 12.62 12.79 178,948 +0.19(+1.54%)
Jan 13, 2014 12.63 12.73 12.52 12.59 226,668 -0.21(-1.65%)
Jan 10, 2014 12.87 12.87 12.69 12.81 162,160 +0.03(+0.20%)
Jan 09, 2014 12.84 12.84 12.71 12.78 240,853 +0.01(+0.07%)
Jan 08, 2014 12.82 12.86 12.73 12.77 865,660 +0.08(+0.60%)
Jan 07, 2014 12.60 12.71 12.60 12.70 113,736 +0.10(+0.75%)
Jan 06, 2014 12.66 12.71 12.51 12.60 119,750 -0.01(-0.05%)
Jan 03, 2014 12.54 12.62 12.47 12.61 91,509 +0.06(+0.50%)
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.