Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

110.89 +0.26 (+0.24%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 23.37 23.43 23.18 23.39 275,945 -0.22(-0.94%)
Mar 30, 2011 23.62 23.69 23.48 23.62 498,110 +0.44(+1.92%)
Mar 29, 2011 23.10 23.27 23.01 23.17 264,274 +0.15(+0.66%)
Mar 28, 2011 23.12 23.19 22.98 23.02 1,543,635 -0.02(-0.08%)
Mar 25, 2011 23.17 23.25 23.04 23.04 742,323 -0.40(-1.71%)
Mar 24, 2011 23.21 23.50 23.17 23.44 1,240,799 +0.06(+0.24%)
Mar 23, 2011 23.20 23.49 23.06 23.38 713,498 -0.10(-0.41%)
Mar 22, 2011 23.32 23.72 23.22 23.48 1,949,648 -0.20(-0.86%)
Mar 21, 2011 23.45 23.79 23.40 23.68 4,051,555 +0.77(+3.38%)
Mar 18, 2011 22.34 23.01 22.25 22.91 1,596,859 +1.10(+5.06%)
Mar 17, 2011 22.05 22.05 21.41 21.80 896,894 +0.55(+2.57%)
Mar 16, 2011 21.83 21.89 20.74 21.26 1,280,341 -0.97(-4.37%)
Mar 15, 2011 21.81 22.32 21.59 22.23 1,231,520 -0.37(-1.66%)
Mar 14, 2011 22.33 22.71 22.05 22.60 552,728 -1.67(-6.88%)
Mar 11, 2011 24.27 24.33 24.01 24.27 335,023 -0.68(-2.72%)
Mar 10, 2011 25.07 25.07 24.90 24.95 118,672 -0.48(-1.90%)
Mar 09, 2011 25.35 25.43 25.27 25.43 66,404 +0.04(+0.18%)
Mar 08, 2011 25.32 25.43 25.25 25.39 84,702 +0.22(+0.88%)
Mar 07, 2011 25.44 25.48 25.10 25.16 149,970 -0.39(-1.54%)
Mar 04, 2011 25.63 25.63 25.34 25.56 312,000 -0.29(-1.10%)
Mar 03, 2011 25.51 25.84 25.51 25.84 151,070 +0.43(+1.67%)
Mar 02, 2011 25.37 25.53 25.37 25.42 76,741 -0.18(-0.69%)
Mar 01, 2011 25.79 25.91 25.51 25.60 92,435 -0.05(-0.20%)
Feb 28, 2011 25.60 25.69 25.55 25.65 117,668 +0.27(+1.05%)
Feb 25, 2011 25.33 25.41 25.27 25.38 1,065,088 +0.21(+0.83%)
Feb 24, 2011 25.16 25.17 24.96 25.17 232,275 -0.28(-1.10%)
Feb 23, 2011 25.49 25.52 25.16 25.45 175,717 +0.01(+0.05%)
Feb 22, 2011 25.72 25.78 25.39 25.44 109,889 -0.68(-2.60%)
Feb 18, 2011 26.13 26.15 26.05 26.12 151,644 -0.03(-0.12%)
Feb 17, 2011 26.04 26.15 26.03 26.15 49,251 +0.16(+0.61%)
Feb 16, 2011 25.96 26.06 25.86 25.99 353,117 +0.23(+0.91%)
Feb 15, 2011 25.73 25.81 25.69 25.76 120,869 -0.03(-0.10%)
Feb 14, 2011 25.69 25.79 25.67 25.78 58,427 +0.13(+0.52%)
Feb 11, 2011 25.49 25.67 25.39 25.65 107,848 +0.13(+0.50%)
Feb 10, 2011 25.29 25.53 25.29 25.52 130,347 +0.12(+0.47%)
Feb 09, 2011 25.46 25.48 25.18 25.40 505,855 -0.05(-0.20%)
Feb 08, 2011 25.33 25.45 25.26 25.45 1,126,043 +0.14(+0.55%)
Feb 07, 2011 25.36 25.36 25.25 25.31 57,185 +0.04(+0.15%)
Feb 04, 2011 25.18 25.27 25.06 25.27 125,607 +0.17(+0.68%)
Feb 03, 2011 24.96 25.13 24.91 25.10 78,298 +0.17(+0.69%)
Feb 02, 2011 24.90 24.99 24.90 24.93 111,437 +0.21(+0.85%)
Feb 01, 2011 24.62 24.79 24.62 24.72 38,649 +0.24(+0.98%)
Jan 31, 2011 24.51 24.58 24.48 24.48 43,150 +0.10(+0.40%)
Jan 28, 2011 24.82 24.84 24.38 24.38 76,286 -0.68(-2.69%)
Jan 27, 2011 24.94 25.10 24.92 25.06 58,434 +0.11(+0.45%)
Jan 26, 2011 24.93 25.01 24.92 24.94 46,492 -0.04(-0.15%)
Jan 25, 2011 24.93 24.98 24.81 24.98 66,187 +0.11(+0.46%)
Jan 24, 2011 24.85 24.87 24.69 24.87 89,212 +0.25(+1.00%)
Jan 21, 2011 24.71 24.80 24.61 24.62 59,813 -0.41(-1.62%)
Jan 20, 2011 24.92 25.07 24.83 25.03 36,834 +0.16(+0.64%)
Jan 19, 2011 25.04 25.06 24.86 24.87 43,992 -0.25(-0.99%)
Jan 18, 2011 25.04 25.14 25.04 25.11 63,022 -0.09(-0.35%)
Jan 14, 2011 24.94 25.22 24.94 25.20 591,718 +0.15(+0.61%)
Jan 13, 2011 25.15 25.24 24.99 25.05 487,879 -0.06(-0.25%)
Jan 12, 2011 25.09 25.23 25.06 25.11 148,312 +0.14(+0.56%)
Jan 11, 2011 24.91 25.02 24.88 24.97 174,461 +0.31(+1.28%)
Jan 10, 2011 24.65 24.67 24.46 24.66 1,350,869 -0.07(-0.30%)
Jan 07, 2011 24.89 24.90 24.63 24.73 63,742 -0.06(-0.23%)
Jan 06, 2011 24.85 24.89 24.64 24.79 584,825 +0.01(+0.03%)
Jan 05, 2011 24.55 24.87 24.55 24.78 374,252 +0.23(+0.93%)
Jan 04, 2011 24.59 24.59 24.41 24.56 208,474 +0.13(+0.55%)
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.