Skip to main content

Wisdomtree Japan Hedged Smallcap Equity Fund (NQ: DXJS )

34.79 -0.49 (-1.39%)
Official Closing Price Updated: 4:15 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 10.64 10.69 10.56 10.61 40,604 +0.05(+0.43%)
Mar 28, 2014 10.56 10.64 10.56 10.57 67,840 +0.17(+1.59%)
Mar 27, 2014 10.40 10.41 10.32 10.40 68,814 +0.17(+1.67%)
Mar 26, 2014 10.30 10.36 10.20 10.23 1,330,379 +0.04(+0.43%)
Mar 25, 2014 10.20 10.21 10.18 10.18 93,143 +0.10(+1.01%)
Mar 24, 2014 10.13 10.16 10.07 10.08 33,423 +0.08(+0.84%)
Mar 21, 2014 10.07 10.11 9.960 9.999 101,011 -0.04(-0.44%)
Mar 20, 2014 10.06 10.10 10.02 10.04 30,233 -0.19(-1.82%)
Mar 19, 2014 10.14 10.28 10.11 10.23 24,594 +0.04(+0.34%)
Mar 18, 2014 10.15 10.24 10.15 10.19 224,958 +0.10(+0.95%)
Mar 17, 2014 10.06 10.13 10.05 10.10 38,408 +0.08(+0.80%)
Mar 14, 2014 10.03 10.11 9.955 10.02 257,912 -0.11(-1.12%)
Mar 13, 2014 10.38 10.39 10.09 10.13 60,801 -0.26(-2.46%)
Mar 12, 2014 10.32 10.42 10.32 10.39 109,795 -0.06(-0.58%)
Mar 11, 2014 10.54 10.55 10.44 10.45 14,695 -0.13(-1.27%)
Mar 10, 2014 10.57 10.63 10.53 10.58 33,914 +0.00(+0.00%)
Mar 07, 2014 10.72 10.72 10.55 10.58 33,014 -0.03(-0.28%)
Mar 06, 2014 10.60 10.65 10.57 10.61 45,645 +0.21(+2.00%)
Mar 05, 2014 10.49 10.49 10.40 10.40 43,632 -0.11(-1.01%)
Mar 04, 2014 10.50 10.55 10.49 10.51 27,372 +0.31(+3.04%)
Mar 03, 2014 10.27 10.27 10.16 10.20 229,419 -0.27(-2.54%)
Feb 28, 2014 10.40 10.54 10.40 10.47 106,111 +0.01(+0.14%)
Feb 27, 2014 10.41 10.45 10.33 10.45 19,570 +0.01(+0.07%)
Feb 26, 2014 10.45 10.55 10.43 10.44 147,326 -0.10(-0.93%)
Feb 25, 2014 10.60 10.60 10.48 10.54 70,412 -0.07(-0.62%)
Feb 24, 2014 10.66 10.67 10.51 10.61 99,424 +0.09(+0.90%)
Feb 21, 2014 10.55 10.57 10.46 10.51 26,991 +0.12(+1.19%)
Feb 20, 2014 10.39 10.40 10.30 10.39 200,328 -0.01(-0.07%)
Feb 19, 2014 10.48 10.52 10.40 10.40 56,469 -0.14(-1.35%)
Feb 18, 2014 10.52 10.55 10.47 10.54 74,483 +0.21(+2.03%)
Feb 14, 2014 10.30 10.33 10.33 10.33 57,924 -0.05(-0.51%)
Feb 13, 2014 10.23 10.44 10.18 10.38 33,187 -0.09(-0.83%)
Feb 12, 2014 10.48 10.49 10.42 10.47 124,911 -0.06(-0.55%)
Feb 11, 2014 10.39 10.55 10.39 10.53 40,865 +0.18(+1.72%)
Feb 10, 2014 10.39 10.39 10.30 10.35 40,053 -0.04(-0.35%)
Feb 07, 2014 10.40 10.41 10.26 10.39 88,100 +0.15(+1.46%)
Feb 06, 2014 10.04 10.28 10.04 10.24 87,117 +0.27(+2.70%)
Feb 05, 2014 10.02 10.02 9.868 9.966 40,190 -0.08(-0.76%)
Feb 04, 2014 9.901 10.08 9.861 10.04 252,364 -0.04(-0.38%)
Feb 03, 2014 10.33 10.33 10.06 10.08 140,301 -0.32(-3.07%)
Jan 31, 2014 10.38 10.55 10.38 10.40 125,646 -0.34(-3.19%)
Jan 30, 2014 10.76 10.80 10.63 10.74 142,420 +0.09(+0.89%)
Jan 29, 2014 10.63 10.67 10.50 10.65 83,351 -0.02(-0.17%)
Jan 28, 2014 10.63 10.68 10.63 10.67 107,632 +0.12(+1.10%)
Jan 27, 2014 10.63 10.63 10.43 10.55 238,330 -0.07(-0.65%)
Jan 24, 2014 10.69 10.71 10.59 10.62 375,760 -0.25(-2.26%)
Jan 23, 2014 11.00 11.00 10.80 10.86 901,814 -0.36(-3.16%)
Jan 22, 2014 11.18 11.24 11.16 11.22 293,493 -0.04(-0.36%)
Jan 21, 2014 11.26 11.26 11.16 11.26 341,829 +0.07(+0.65%)
Jan 17, 2014 11.20 11.19 11.19 11.19 171,303 +0.12(+1.05%)
Jan 16, 2014 11.02 11.07 10.97 11.07 205,994 -0.05(-0.43%)
Jan 15, 2014 11.04 11.12 11.04 11.12 302,805 +0.07(+0.66%)
Jan 14, 2014 10.90 11.07 10.90 11.04 207,208 +0.17(+1.54%)
Jan 13, 2014 10.91 10.99 10.81 10.88 262,464 -0.18(-1.65%)
Jan 10, 2014 11.11 11.11 10.96 11.06 187,769 +0.02(+0.20%)
Jan 09, 2014 11.08 11.08 10.98 11.04 278,889 +0.01(+0.07%)
Jan 08, 2014 11.07 11.11 10.99 11.03 1,002,367 +0.07(+0.60%)
Jan 07, 2014 10.88 10.98 10.88 10.96 131,697 +0.08(+0.75%)
Jan 06, 2014 10.93 10.98 10.80 10.88 138,662 -0.01(-0.05%)
Jan 03, 2014 10.83 10.90 10.77 10.89 105,960 +0.05(+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.