Skip to main content

Wisdomtree Japan Hedged Smallcap Equity Fund (NQ: DXJS )

34.70 +0.19 (+0.55%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 15.74 15.76 15.71 15.74 6,655 -0.41(-2.54%)
Jul 30, 2020 15.98 16.16 15.98 16.15 15,475 -0.33(-1.98%)
Jul 29, 2020 16.40 16.47 16.38 16.47 4,250 -0.03(-0.18%)
Jul 28, 2020 16.59 16.59 16.50 16.50 725 -0.12(-0.71%)
Jul 27, 2020 16.61 16.65 16.57 16.62 9,228 +0.25(+1.55%)
Jul 24, 2020 16.37 16.37 16.37 16.37 221 -0.18(-1.10%)
Jul 23, 2020 16.57 16.64 16.53 16.55 2,023 -0.09(-0.55%)
Jul 22, 2020 16.64 16.64 16.64 16.64 685 +0.01(+0.06%)
Jul 21, 2020 16.67 16.67 16.62 16.63 4,516 -0.03(-0.20%)
Jul 20, 2020 16.62 16.68 16.62 16.66 20,573 +0.08(+0.46%)
Jul 17, 2020 16.59 16.59 16.59 16.59 665 -0.05(-0.30%)
Jul 16, 2020 16.60 16.65 16.60 16.64 7,200 -0.08(-0.49%)
Jul 15, 2020 16.73 16.76 16.68 16.72 20,455 +0.14(+0.84%)
Jul 14, 2020 16.50 16.58 16.49 16.58 5,546 +0.27(+1.63%)
Jul 13, 2020 16.32 16.32 16.32 252 +0.00(+0.00%)
Jul 10, 2020 16.11 16.32 16.11 16.32 5,546 +0.14(+0.88%)
Jul 09, 2020 16.20 16.24 16.14 16.17 9,485 -0.17(-1.02%)
Jul 08, 2020 16.28 16.34 16.28 16.34 2,906 -0.09(-0.53%)
Jul 07, 2020 16.52 16.52 16.43 16.43 3,367 -0.17(-1.03%)
Jul 06, 2020 16.63 16.63 16.56 16.60 33,784 +0.28(+1.69%)
Jul 02, 2020 16.46 16.46 16.32 16.32 4,880 -0.17(-1.04%)
Jul 01, 2020 16.55 16.55 16.49 394 -0.06(-0.37%)
Jun 30, 2020 16.61 16.65 16.55 16.55 3,347 -0.16(-0.97%)
Jun 29, 2020 16.57 16.72 16.57 16.72 3,187 +0.03(+0.18%)
Jun 26, 2020 16.69 16.69 16.69 16.69 665 +0.01(+0.06%)
Jun 25, 2020 16.52 16.68 16.52 16.68 13,913 +0.21(+1.29%)
Jun 24, 2020 16.56 16.56 16.44 16.47 4,729 -0.36(-2.17%)
Jun 23, 2020 16.93 16.94 16.83 16.83 10,996 +0.04(+0.24%)
Jun 22, 2020 16.69 16.79 16.69 16.79 21,236 +0.11(+0.69%)
Jun 19, 2020 16.86 16.86 16.68 16.68 2,258 -0.13(-0.76%)
Jun 18, 2020 16.77 16.80 16.74 16.80 1,562 -0.04(-0.24%)
Jun 17, 2020 16.88 16.95 16.84 16.84 4,812 +0.05(+0.27%)
Jun 16, 2020 16.86 16.86 16.76 16.80 3,335 +0.34(+2.06%)
Jun 15, 2020 16.20 16.46 16.20 16.46 8,660 -0.21(-1.28%)
Jun 12, 2020 16.74 16.74 16.67 16.67 1,129 +0.34(+2.06%)
Jun 11, 2020 16.48 16.72 16.34 16.34 5,690 -0.84(-4.88%)
Jun 10, 2020 17.15 17.17 17.11 17.17 6,729 -0.11(-0.62%)
Jun 09, 2020 17.20 17.28 17.12 17.28 10,654 -0.04(-0.24%)
Jun 08, 2020 17.38 17.38 17.26 17.32 5,340 +0.21(+1.26%)
Jun 05, 2020 17.11 17.11 17.11 230 +0.00(+0.00%)
Jun 04, 2020 17.16 17.16 17.08 17.11 6,104 -0.20(-1.14%)
Jun 03, 2020 17.24 17.32 17.24 17.31 3,500 +0.09(+0.50%)
Jun 02, 2020 17.13 17.22 17.13 17.22 4,414 +0.28(+1.64%)
Jun 01, 2020 16.80 16.94 16.78 16.94 5,866 +0.17(+0.99%)
May 29, 2020 16.71 16.78 16.67 16.78 9,033 -0.29(-1.72%)
May 28, 2020 17.02 17.07 16.94 17.07 15,670 +0.21(+1.26%)
May 27, 2020 16.85 16.88 16.81 16.86 15,593 +0.26(+1.54%)
May 26, 2020 16.55 16.65 16.50 16.60 38,665 +0.57(+3.53%)
May 22, 2020 16.01 16.05 16.01 16.04 2,709 +0.00(+0.03%)
May 21, 2020 16.11 16.11 16.01 16.03 3,405 -0.09(-0.53%)
May 20, 2020 16.13 16.13 16.04 16.12 7,174 +0.23(+1.47%)
May 19, 2020 15.95 16.01 15.89 15.89 18,165 -0.19(-1.21%)
May 18, 2020 15.87 16.08 15.87 16.08 4,527 +0.42(+2.67%)
May 15, 2020 15.57 15.66 15.57 15.66 1,580 +0.14(+0.91%)
May 14, 2020 15.33 15.57 15.33 15.52 10,347 -0.36(-2.26%)
May 13, 2020 15.93 15.93 15.81 15.88 12,576 -0.06(-0.35%)
May 12, 2020 16.03 16.03 15.93 15.94 11,438 -0.17(-1.04%)
May 11, 2020 15.98 16.11 15.98 16.10 11,232 +0.46(+2.96%)
May 08, 2020 15.61 15.64 15.57 15.64 18,066 +0.29(+1.86%)
May 07, 2020 15.38 15.38 15.33 15.36 8,116 +0.23(+1.51%)
May 06, 2020 15.38 15.38 15.13 15.13 91,736 -0.15(-1.00%)
May 05, 2020 15.33 15.33 15.28 15.28 740 +0.11(+0.71%)
May 04, 2020 15.10 15.17 15.02 15.17 4,460 -0.08(-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.