Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

107.57 -1.15 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 91.03 91.17 90.86 91.12 633,955 +0.90(+1.00%)
Nov 29, 2023 90.38 90.47 90.15 90.22 579,406 -0.39(-0.43%)
Nov 28, 2023 90.75 90.87 90.47 90.61 1,799,545 -0.66(-0.72%)
Nov 27, 2023 91.29 91.52 91.18 91.27 757,578 -0.49(-0.53%)
Nov 24, 2023 91.51 91.84 91.44 91.76 307,442 +0.41(+0.45%)
Nov 22, 2023 91.21 91.38 90.95 91.35 848,795 +1.36(+1.51%)
Nov 21, 2023 90.02 90.17 89.89 89.99 735,466 -0.58(-0.64%)
Nov 20, 2023 90.40 90.66 90.27 90.57 891,139 -0.97(-1.06%)
Nov 17, 2023 91.16 91.58 91.13 91.54 939,675 +1.09(+1.21%)
Nov 16, 2023 90.47 90.66 90.14 90.45 555,622 -0.19(-0.21%)
Nov 15, 2023 90.68 90.87 90.44 90.64 700,693 -0.51(-0.56%)
Nov 14, 2023 90.57 91.24 90.57 91.15 975,495 +1.21(+1.35%)
Nov 13, 2023 89.57 90.00 89.37 89.94 705,539 +0.26(+0.29%)
Nov 10, 2023 89.16 89.68 88.75 89.68 1,210,527 +1.01(+1.14%)
Nov 09, 2023 89.14 89.42 88.64 88.67 806,729 +1.02(+1.16%)
Nov 08, 2023 87.86 88.00 87.28 87.65 1,658,699 -1.56(-1.75%)
Nov 07, 2023 89.14 89.36 88.85 89.21 1,217,059 -0.49(-0.55%)
Nov 06, 2023 89.78 89.83 89.42 89.70 1,592,959 -0.97(-1.07%)
Nov 03, 2023 90.29 91.00 90.07 90.67 1,144,551 +0.90(+1.00%)
Nov 02, 2023 88.70 89.85 88.70 89.77 678,515 +1.17(+1.32%)
Nov 01, 2023 88.11 88.66 87.73 88.60 638,324 +0.87(+0.99%)
Oct 31, 2023 86.89 87.81 86.72 87.73 1,187,114 +2.44(+2.86%)
Oct 30, 2023 85.32 85.43 84.68 85.29 777,305 +0.11(+0.13%)
Oct 27, 2023 85.86 86.00 84.94 85.18 1,026,941 +0.32(+0.38%)
Oct 26, 2023 85.12 85.38 84.62 84.86 985,805 -0.88(-1.03%)
Oct 25, 2023 86.12 86.18 85.69 85.74 568,390 +0.07(+0.08%)
Oct 24, 2023 85.34 85.74 85.25 85.67 680,125 +0.68(+0.80%)
Oct 23, 2023 85.00 85.49 84.75 84.99 1,026,635 -0.49(-0.57%)
Oct 20, 2023 86.10 86.28 85.46 85.48 390,741 -0.53(-0.62%)
Oct 19, 2023 86.62 87.00 85.93 86.01 1,199,415 -0.72(-0.83%)
Oct 18, 2023 87.50 87.59 86.66 86.73 997,634 -1.15(-1.31%)
Oct 17, 2023 87.14 88.25 87.10 87.88 779,280 +0.16(+0.18%)
Oct 16, 2023 87.22 87.79 87.08 87.72 714,607 +0.70(+0.80%)
Oct 13, 2023 87.61 87.84 86.90 87.02 1,586,400 -1.29(-1.46%)
Oct 12, 2023 88.68 88.85 87.93 88.31 1,206,812 +0.73(+0.83%)
Oct 11, 2023 87.70 87.80 87.31 87.58 296,620 -0.13(-0.15%)
Oct 10, 2023 87.57 87.96 87.50 87.71 848,300 +1.80(+2.10%)
Oct 09, 2023 85.52 86.20 85.35 85.91 317,935 -0.36(-0.42%)
Oct 06, 2023 85.59 86.35 85.15 86.27 490,905 +1.00(+1.17%)
Oct 05, 2023 85.32 85.43 84.87 85.27 739,222 +1.42(+1.69%)
Oct 04, 2023 83.77 83.92 83.42 83.85 1,028,538 -1.61(-1.88%)
Oct 03, 2023 86.30 86.39 85.17 85.46 1,244,888 -2.34(-2.67%)
Oct 02, 2023 88.22 88.27 87.52 87.80 651,412 -0.45(-0.51%)
Sep 29, 2023 89.04 89.04 88.00 88.25 999,244 -1.63(-1.81%)
Sep 28, 2023 89.39 90.02 89.23 89.88 1,849,469 +0.24(+0.27%)
Sep 27, 2023 89.95 90.00 89.32 89.64 321,660 +0.59(+0.66%)
Sep 26, 2023 89.49 89.67 89.01 89.05 473,640 -1.06(-1.18%)
Sep 25, 2023 89.81 90.12 89.94 90.11 551,194 -0.01(-0.01%)
Sep 22, 2023 90.36 90.44 90.06 90.12 950,670 +0.57(+0.64%)
Sep 21, 2023 90.09 90.09 89.46 89.55 1,490,359 -1.26(-1.39%)
Sep 20, 2023 91.21 91.50 90.79 90.81 515,520 -1.08(-1.18%)
Sep 19, 2023 91.90 92.02 91.68 91.89 887,034 +1.21(+1.33%)
Sep 18, 2023 90.40 90.68 90.23 90.68 416,968 +0.19(+0.21%)
Sep 15, 2023 90.84 90.96 90.47 90.49 596,875 -0.36(-0.40%)
Sep 14, 2023 90.42 90.92 90.34 90.85 1,090,101 +1.68(+1.88%)
Sep 13, 2023 89.14 90.00 88.99 89.17 411,325 +0.29(+0.33%)
Sep 12, 2023 88.65 89.08 88.65 88.88 296,100 +0.43(+0.49%)
Sep 11, 2023 88.31 88.56 88.18 88.45 1,166,498 +0.42(+0.48%)
Sep 08, 2023 87.95 88.18 87.81 88.03 850,331 -0.54(-0.61%)
Sep 07, 2023 88.55 88.71 88.32 88.57 719,035 -0.24(-0.27%)
Sep 06, 2023 88.84 88.98 88.53 88.81 654,634 +0.26(+0.29%)
Sep 05, 2023 88.55 88.77 88.47 88.55 450,940 +1.31(+1.50%)
Sep 01, 2023 87.06 87.25 86.84 87.24 1,219,089 +1.19(+1.38%)
Aug 31, 2023 86.28 86.38 85.80 86.05 480,800 +0.52(+0.61%)
Aug 30, 2023 85.30 85.59 85.15 85.53 211,459 +0.17(+0.20%)
Aug 29, 2023 85.03 85.40 85.03 85.36 262,018 +0.03(+0.04%)
Aug 28, 2023 85.03 85.42 85.02 85.33 223,211 +1.10(+1.31%)
Aug 25, 2023 83.85 84.31 83.67 84.23 553,555 +0.85(+1.02%)
Aug 24, 2023 84.01 84.08 83.35 83.38 322,739 -0.37(-0.44%)
Aug 23, 2023 83.68 83.79 83.44 83.75 506,774 +0.43(+0.52%)
Aug 22, 2023 83.87 83.87 83.25 83.32 268,926 +0.35(+0.42%)
Aug 21, 2023 82.85 83.03 82.59 82.97 704,527 +0.54(+0.66%)
Aug 18, 2023 82.09 82.60 82.07 82.43 422,009 +0.00(+0.00%)
Aug 17, 2023 83.03 83.10 82.31 82.43 682,079 -0.53(-0.64%)
Aug 16, 2023 83.04 83.27 82.88 82.96 474,677 -0.64(-0.77%)
Aug 15, 2023 83.92 83.92 83.42 83.60 1,120,873 -0.80(-0.95%)
Aug 14, 2023 84.07 84.44 84.00 84.40 387,596 -0.57(-0.67%)
Aug 11, 2023 84.99 85.15 84.88 84.97 295,172 +0.00(+0.00%)
Aug 10, 2023 85.11 85.56 84.88 84.97 399,161 +1.07(+1.28%)
Aug 09, 2023 83.96 84.23 83.73 83.90 534,034 -0.22(-0.26%)
Aug 08, 2023 83.75 84.15 83.49 84.12 584,412 -0.16(-0.19%)
Aug 07, 2023 83.91 84.28 83.84 84.28 288,381 +0.93(+1.12%)
Aug 04, 2023 83.38 84.01 83.25 83.35 331,222 +0.65(+0.79%)
Aug 03, 2023 82.34 82.86 82.20 82.70 384,649 -0.84(-1.01%)
Aug 02, 2023 84.08 84.27 83.35 83.54 2,897,956 -1.52(-1.79%)
Aug 01, 2023 85.28 85.39 84.93 85.06 455,577 -0.32(-0.37%)
Jul 31, 2023 85.33 85.60 85.20 85.38 2,615,922 +0.51(+0.60%)
Jul 28, 2023 84.56 84.98 84.33 84.87 977,651 +2.01(+2.43%)
Jul 27, 2023 84.06 84.21 82.68 82.86 809,325 +0.03(+0.04%)
Jul 26, 2023 82.60 83.03 82.60 82.83 376,635 -0.15(-0.18%)
Jul 25, 2023 83.16 83.22 82.95 82.98 720,011 -0.18(-0.22%)
Jul 24, 2023 82.80 83.27 82.70 83.16 330,692 +0.09(+0.11%)
Jul 21, 2023 83.00 83.17 82.82 83.07 393,797 +0.65(+0.79%)
Jul 20, 2023 82.19 82.58 82.04 82.42 473,000 -0.54(-0.65%)
Jul 19, 2023 82.92 83.11 82.78 82.96 1,055,079 +0.62(+0.75%)
Jul 18, 2023 81.45 82.43 81.44 82.34 1,304,217 +1.69(+2.10%)
Jul 17, 2023 80.60 80.83 80.58 80.65 820,490 -0.12(-0.15%)
Jul 14, 2023 81.02 81.03 80.42 80.77 831,139 -0.34(-0.42%)
Jul 13, 2023 81.30 81.37 81.03 81.11 2,209,164 +0.71(+0.88%)
Jul 12, 2023 80.67 80.87 80.31 80.40 878,484 -0.87(-1.07%)
Jul 11, 2023 80.99 81.36 80.89 81.27 655,941 -0.18(-0.22%)
Jul 10, 2023 81.49 81.65 81.29 81.45 494,574 -0.50(-0.61%)
Jul 07, 2023 81.58 82.39 81.58 81.95 566,899 -0.05(-0.06%)
Jul 06, 2023 82.08 82.15 81.58 82.00 531,241 -1.47(-1.76%)
Jul 05, 2023 83.46 83.56 83.16 83.47 580,505 -0.53(-0.63%)
Jul 03, 2023 83.90 84.09 83.59 84.00 365,461 +0.75(+0.90%)
Jun 30, 2023 83.11 83.34 82.99 83.25 499,218 +0.19(+0.23%)
Jun 29, 2023 82.79 83.08 82.76 83.06 482,915 +0.08(+0.10%)
Jun 28, 2023 82.71 83.11 82.60 82.98 702,306 +0.98(+1.20%)
Jun 27, 2023 81.53 82.04 81.30 82.00 416,344 +0.55(+0.68%)
Jun 26, 2023 81.24 81.60 81.20 81.45 292,736 -0.72(-0.88%)
Jun 23, 2023 81.52 82.35 81.42 82.17 528,485 -1.75(-2.09%)
Jun 22, 2023 83.71 84.10 83.64 83.92 1,148,832 +0.22(+0.26%)
Jun 21, 2023 83.54 83.86 83.34 83.70 1,392,005 +1.42(+1.73%)
Jun 20, 2023 82.51 82.59 82.09 82.28 503,771 -1.28(-1.53%)
Jun 16, 2023 84.00 84.06 83.43 83.56 319,326 +0.34(+0.41%)
Jun 15, 2023 82.61 83.49 82.56 83.22 619,229 +9.84(+13.41%)
May 08, 2023 73.31 73.44 73.16 73.38 116,006 +0.09(+0.12%)
May 05, 2023 72.55 73.48 72.54 73.29 266,323 +1.64(+2.29%)
May 04, 2023 71.87 71.93 71.45 71.65 91,899 -0.44(-0.61%)
May 03, 2023 72.44 72.70 72.03 72.09 130,722 -0.41(-0.57%)
May 02, 2023 73.03 73.03 72.07 72.50 789,099 -1.23(-1.67%)
May 01, 2023 73.37 73.76 73.30 73.73 108,127 +0.49(+0.67%)
Apr 28, 2023 72.63 73.29 72.63 73.24 238,636 +0.51(+0.70%)
Apr 27, 2023 72.22 72.73 72.15 72.73 109,576 +1.44(+2.02%)
Apr 26, 2023 71.28 71.53 71.06 71.29 229,793 -0.01(-0.01%)
Apr 25, 2023 72.02 72.11 71.29 71.30 107,839 -1.10(-1.52%)
Apr 24, 2023 72.16 72.40 72.10 72.40 109,487 -0.09(-0.12%)
Apr 21, 2023 72.00 72.49 71.91 72.49 193,933 +0.52(+0.72%)
Apr 20, 2023 71.90 72.08 71.78 71.97 83,610 -0.03(-0.04%)
Apr 19, 2023 71.80 72.19 71.63 72.00 179,825 -0.16(-0.22%)
Apr 18, 2023 72.32 72.44 72.01 72.16 173,160 +0.15(+0.21%)
Apr 17, 2023 71.74 72.14 71.71 72.01 114,032 +0.44(+0.61%)
Apr 14, 2023 71.50 71.82 71.31 71.57 152,371 +0.11(+0.15%)
Apr 13, 2023 70.90 71.54 70.74 71.46 160,673 +0.42(+0.59%)
Apr 12, 2023 71.13 71.32 70.90 71.04 604,326 +0.14(+0.20%)
Apr 11, 2023 70.50 70.96 70.36 70.90 123,567 +0.60(+0.85%)
Apr 10, 2023 69.67 70.33 69.67 70.30 50,538 +1.06(+1.53%)
Apr 06, 2023 69.25 69.42 69.06 69.24 106,649 -0.01(-0.01%)
Apr 05, 2023 69.38 69.42 68.95 69.25 114,429 -1.19(-1.69%)
Apr 04, 2023 70.94 71.09 70.31 70.44 162,736 -0.50(-0.70%)
Apr 03, 2023 71.02 71.11 70.53 70.94 205,127 +0.22(+0.31%)
Mar 31, 2023 70.53 70.91 70.53 70.72 106,707 +0.72(+1.03%)
Mar 30, 2023 70.13 70.27 69.81 70.00 69,916 +0.23(+0.33%)
Mar 29, 2023 69.53 69.77 69.35 69.77 85,765 +1.43(+2.09%)
Mar 28, 2023 68.27 68.57 68.18 68.34 120,328 -0.22(-0.32%)
Mar 27, 2023 68.25 68.66 68.12 68.56 439,577 +0.39(+0.57%)
Mar 24, 2023 67.73 68.20 67.45 68.17 99,149 +0.37(+0.55%)
Mar 23, 2023 68.67 68.86 67.56 67.80 134,922 +0.04(+0.06%)
Mar 22, 2023 68.90 68.90 67.74 67.76 281,634 -1.04(-1.51%)
Mar 21, 2023 68.48 68.85 68.27 68.80 252,566 +1.01(+1.49%)
Mar 20, 2023 67.41 68.20 67.37 67.79 274,353 +0.96(+1.44%)
Mar 17, 2023 67.71 67.71 66.83 66.83 401,974 -1.75(-2.55%)
Mar 16, 2023 66.97 68.60 66.82 68.58 264,898 +1.23(+1.83%)
Mar 15, 2023 67.12 67.46 66.52 67.35 640,681 -1.66(-2.41%)
Mar 14, 2023 68.74 69.18 68.61 69.01 247,653 +0.02(+0.03%)
Mar 13, 2023 69.13 69.49 68.87 68.99 1,461,363 -1.98(-2.79%)
Mar 10, 2023 71.97 71.97 70.84 70.97 353,253 -1.52(-2.10%)
Mar 09, 2023 73.24 73.34 72.31 72.49 372,300 -0.57(-0.78%)
Mar 08, 2023 72.71 73.08 72.71 73.06 278,417 +0.74(+1.02%)
Mar 07, 2023 72.64 72.69 72.08 72.32 1,001,016 +0.10(+0.14%)
Mar 06, 2023 72.06 72.27 71.95 72.22 118,347 +0.19(+0.26%)
Mar 03, 2023 71.46 72.11 71.39 72.03 123,056 +1.25(+1.77%)
Mar 02, 2023 70.63 70.88 70.55 70.78 142,577 +0.10(+0.14%)
Mar 01, 2023 70.48 70.68 70.40 70.68 156,910 +0.55(+0.78%)
Feb 28, 2023 70.43 70.48 70.13 70.13 221,606 -0.50(-0.71%)
Feb 27, 2023 70.65 70.76 70.60 70.63 93,939 +0.64(+0.91%)
Feb 24, 2023 69.95 70.21 69.89 69.99 272,397 -0.23(-0.33%)
Feb 23, 2023 70.13 70.29 69.75 70.22 90,350 +0.40(+0.57%)
Feb 22, 2023 69.87 69.93 69.55 69.82 190,431 -0.28(-0.40%)
Feb 21, 2023 70.42 70.61 70.10 70.10 133,348 -0.20(-0.28%)
Feb 17, 2023 70.10 70.34 70.05 70.30 166,208 +0.42(+0.60%)
Feb 16, 2023 69.74 70.10 69.74 69.88 149,913 -0.22(-0.31%)
Feb 15, 2023 69.76 70.12 69.65 70.10 150,989 +0.21(+0.30%)
Feb 14, 2023 69.55 70.04 69.44 69.89 68,144 +0.09(+0.13%)
Feb 13, 2023 69.44 69.84 69.37 69.80 102,413 +0.53(+0.77%)
Feb 10, 2023 69.06 69.32 69.00 69.27 246,726 +0.53(+0.77%)
Feb 09, 2023 69.01 69.06 68.68 68.74 168,816 +0.36(+0.53%)
Feb 08, 2023 68.50 68.70 68.35 68.38 180,158 -0.57(-0.83%)
Feb 07, 2023 68.39 69.00 68.28 68.95 347,866 +0.29(+0.42%)
Feb 06, 2023 68.40 68.71 68.31 68.66 259,166 +0.35(+0.51%)
Feb 03, 2023 67.98 68.44 67.86 68.31 925,375 +0.49(+0.72%)
Feb 02, 2023 68.01 68.01 67.40 67.82 371,058 -0.55(-0.80%)
Feb 01, 2023 68.14 68.56 67.93 68.37 249,107 -0.42(-0.61%)
Jan 31, 2023 68.24 68.81 68.02 68.79 343,741 +0.23(+0.34%)
Jan 30, 2023 68.52 68.80 68.46 68.56 298,710 -0.18(-0.26%)
Jan 27, 2023 68.52 68.83 68.40 68.74 149,500 +0.01(+0.01%)
Jan 26, 2023 68.75 68.76 68.40 68.73 249,605 +0.12(+0.17%)
Jan 25, 2023 68.07 68.61 67.99 68.61 167,659 +0.59(+0.87%)
Jan 24, 2023 67.74 68.11 67.67 68.02 201,068 +0.16(+0.24%)
Jan 23, 2023 67.46 67.86 67.38 67.86 301,577 +0.41(+0.61%)
Jan 20, 2023 67.00 67.48 66.85 67.45 800,100 +1.44(+2.18%)
Jan 19, 2023 66.08 66.15 65.87 66.01 194,372 -0.28(-0.42%)
Jan 18, 2023 66.60 66.65 66.27 66.29 251,159 +0.22(+0.33%)
Jan 17, 2023 66.04 66.33 65.89 66.07 1,245,382 +0.65(+0.99%)
Jan 13, 2023 65.09 65.51 65.00 65.42 562,969 -0.35(-0.53%)
Jan 12, 2023 65.60 65.77 65.25 65.77 255,308 +0.13(+0.20%)
Jan 11, 2023 65.54 65.64 65.39 65.64 795,949 +0.65(+1.00%)
Jan 10, 2023 64.76 65.07 64.60 64.99 274,051 +0.33(+0.51%)
Jan 09, 2023 65.10 65.32 64.66 64.66 330,006 -0.07(-0.11%)
Jan 06, 2023 64.63 64.87 64.37 64.73 687,643 +0.78(+1.22%)
Jan 05, 2023 64.03 64.31 63.86 63.95 379,508 -0.64(-0.99%)
Jan 04, 2023 64.24 64.74 64.20 64.59 437,998 +0.12(+0.19%)
Jan 03, 2023 64.64 64.76 64.29 64.47 1,230,838 +0.18(+0.28%)
Dec 30, 2022 64.73 64.91 64.13 64.29 219,026 -1.37(-2.09%)
Dec 29, 2022 65.51 65.80 65.42 65.66 174,111 +0.24(+0.37%)
Dec 28, 2022 65.83 65.93 65.39 65.42 103,381 -0.20(-0.30%)
Dec 27, 2022 65.58 65.73 65.39 65.62 65,572 +0.08(+0.12%)
Dec 23, 2022 65.19 65.54 65.04 65.54 129,641 -0.56(-0.85%)
Dec 22, 2022 66.25 66.25 65.58 66.10 215,441 -0.19(-0.29%)
Dec 21, 2022 66.21 66.33 66.03 66.29 312,095 +0.37(+0.56%)
Dec 20, 2022 66.28 66.56 65.90 65.92 998,894 -1.27(-1.89%)
Dec 19, 2022 67.36 67.48 67.03 67.19 352,361 -0.16(-0.24%)
Dec 16, 2022 67.29 67.48 66.88 67.35 316,178 -0.42(-0.62%)
Dec 15, 2022 67.97 67.97 67.63 67.77 678,975 -0.13(-0.19%)
Dec 14, 2022 68.20 68.44 67.84 67.90 258,552 -0.48(-0.70%)
Dec 13, 2022 68.55 68.61 67.93 68.38 267,569 +0.15(+0.22%)
Dec 12, 2022 67.71 68.28 67.64 68.23 286,847 +0.36(+0.53%)
Dec 09, 2022 67.60 68.01 67.60 67.87 180,281 +0.26(+0.38%)
Dec 08, 2022 67.31 67.61 67.19 67.61 171,621 +0.64(+0.96%)
Dec 07, 2022 67.14 67.33 66.93 66.97 247,326 +0.00(+0.00%)
Dec 06, 2022 67.21 67.27 66.76 66.97 771,613 +0.30(+0.45%)
Dec 05, 2022 66.87 67.11 66.57 66.67 504,634 -0.36(-0.54%)
Dec 02, 2022 66.80 67.24 66.66 67.03 1,613,123 -0.83(-1.22%)
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.