Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

110.91 +0.28 (+0.25%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 49.31 49.31 49.31 120,354 +0.11(+0.22%)
Dec 30, 2020 49.22 49.52 49.17 49.20 120,354 -0.05(-0.09%)
Dec 29, 2020 49.54 49.63 49.22 49.24 545,317 +0.29(+0.59%)
Dec 28, 2020 48.83 49.01 48.78 48.95 225,683 +0.58(+1.20%)
Dec 24, 2020 48.32 48.39 48.29 48.37 142,925 -0.04(-0.07%)
Dec 23, 2020 48.14 48.50 48.09 48.41 410,466 +0.06(+0.13%)
Dec 22, 2020 48.22 48.45 48.12 48.35 357,535 +0.13(+0.26%)
Dec 21, 2020 47.81 48.30 47.79 48.22 543,705 -0.41(-0.85%)
Dec 18, 2020 48.91 48.92 48.62 48.64 490,655 -0.02(-0.04%)
Dec 17, 2020 48.67 48.74 48.63 48.65 337,394 -0.04(-0.09%)
Dec 16, 2020 48.72 48.77 48.64 48.70 280,261 -0.05(-0.11%)
Dec 15, 2020 48.67 48.78 48.53 48.75 256,531 +0.17(+0.35%)
Dec 14, 2020 48.66 48.82 48.52 48.58 540,790 +0.30(+0.63%)
Dec 11, 2020 48.14 48.30 48.05 48.28 216,824 -0.03(-0.06%)
Dec 10, 2020 48.06 48.34 48.05 48.31 373,637 +0.04(+0.09%)
Dec 09, 2020 48.35 48.37 47.95 48.26 342,559 +0.38(+0.78%)
Dec 08, 2020 47.51 47.89 47.50 47.89 484,184 +0.14(+0.30%)
Dec 07, 2020 47.85 47.95 47.56 47.74 656,060 -0.63(-1.31%)
Dec 04, 2020 48.07 48.38 48.07 48.38 265,095 +0.53(+1.10%)
Dec 03, 2020 48.00 48.02 47.80 47.85 481,278 -0.22(-0.46%)
Dec 02, 2020 47.88 48.17 47.82 48.07 230,436 +0.36(+0.75%)
Dec 01, 2020 47.64 47.92 47.61 47.72 467,500 +0.94(+2.00%)
Nov 30, 2020 47.39 47.39 46.68 46.78 630,211 -1.26(-2.62%)
Nov 27, 2020 48.06 48.18 47.93 48.04 200,921 +0.29(+0.60%)
Nov 25, 2020 47.55 47.89 47.39 47.75 460,752 -0.56(-1.16%)
Nov 24, 2020 48.14 48.41 48.05 48.31 871,326 +0.60(+1.25%)
Nov 23, 2020 47.67 47.94 47.57 47.72 571,017 +0.44(+0.93%)
Nov 20, 2020 47.04 47.31 46.95 47.28 714,759 +0.59(+1.26%)
Nov 19, 2020 46.53 46.69 46.46 46.69 392,798 +0.13(+0.29%)
Nov 18, 2020 46.76 46.97 46.56 46.56 445,236 -0.49(-1.04%)
Nov 17, 2020 46.90 47.18 46.82 47.05 1,069,402 -0.28(-0.58%)
Nov 16, 2020 47.27 47.34 47.06 47.32 618,022 +0.69(+1.47%)
Nov 13, 2020 46.06 46.72 46.01 46.64 815,108 +0.61(+1.32%)
Nov 12, 2020 46.27 46.40 45.97 46.03 597,294 -0.99(-2.11%)
Nov 11, 2020 47.19 47.28 46.88 47.02 609,311 +0.11(+0.23%)
Nov 10, 2020 46.71 47.30 46.53 46.91 618,327 -0.02(-0.04%)
Nov 09, 2020 47.31 47.47 46.90 46.93 1,410,245 +2.35(+5.27%)
Nov 06, 2020 44.71 44.82 44.56 44.58 359,171 -0.08(-0.18%)
Nov 05, 2020 44.59 44.69 44.45 44.66 709,951 +0.48(+1.09%)
Nov 04, 2020 43.99 44.56 43.84 44.18 818,656 -0.27(-0.60%)
Nov 03, 2020 44.11 44.61 44.11 44.45 807,611 +0.87(+1.99%)
Nov 02, 2020 43.51 43.65 43.44 43.58 768,758 +0.57(+1.33%)
Oct 30, 2020 42.80 43.04 42.72 43.01 1,040,669 -0.23(-0.54%)
Oct 29, 2020 43.16 43.37 43.03 43.24 809,939 +0.61(+1.42%)
Oct 28, 2020 42.97 43.05 42.64 42.64 806,330 -0.95(-2.17%)
Oct 27, 2020 43.75 43.75 43.55 43.58 425,714 -0.04(-0.10%)
Oct 26, 2020 43.82 43.87 43.58 43.63 1,006,600 -0.32(-0.73%)
Oct 23, 2020 43.97 44.01 43.86 43.95 194,761 -0.01(-0.02%)
Oct 22, 2020 43.80 44.00 43.75 43.96 426,198 +0.17(+0.39%)
Oct 21, 2020 43.84 43.94 43.78 43.79 1,166,849 +0.08(+0.18%)
Oct 20, 2020 43.73 43.84 43.67 43.71 516,318 +0.08(+0.18%)
Oct 19, 2020 43.86 43.90 43.61 43.63 394,724 +0.02(+0.04%)
Oct 16, 2020 43.48 43.66 43.42 43.61 836,835 -0.05(-0.12%)
Oct 15, 2020 43.45 43.72 43.38 43.66 906,089 -0.19(-0.43%)
Oct 14, 2020 43.94 44.05 43.85 43.85 612,853 -0.19(-0.43%)
Oct 13, 2020 44.13 44.16 44.02 44.04 462,638 -0.09(-0.20%)
Oct 12, 2020 44.04 44.22 43.94 44.13 612,437 -0.11(-0.24%)
Oct 09, 2020 44.27 44.32 44.20 44.23 232,728 -0.25(-0.56%)
Oct 08, 2020 44.54 44.57 44.38 44.48 520,120 +0.07(+0.16%)
Oct 07, 2020 44.32 44.46 44.26 44.41 703,662 +0.46(+1.04%)
Oct 06, 2020 44.22 44.32 43.89 43.96 555,090 -0.12(-0.28%)
Oct 05, 2020 43.80 44.17 43.80 44.08 245,202 +0.50(+1.15%)
Oct 02, 2020 43.19 43.68 43.15 43.58 566,140 -0.21(-0.49%)
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.