Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

101.29 -0.05 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 60.55 60.89 60.42 60.87 595,170 +0.24(+0.40%)
Jul 28, 2022 60.64 60.75 60.27 60.62 958,671 -0.68(-1.10%)
Jul 27, 2022 60.86 61.34 60.78 61.30 347,401 +1.01(+1.68%)
Jul 26, 2022 60.49 60.54 60.28 60.28 617,861 -0.55(-0.91%)
Jul 25, 2022 60.75 60.90 60.60 60.84 516,411 +0.52(+0.86%)
Jul 22, 2022 60.95 61.03 60.25 60.32 557,631 -0.54(-0.88%)
Jul 21, 2022 60.70 60.91 60.58 60.86 602,753 +0.35(+0.57%)
Jul 20, 2022 60.56 60.72 60.37 60.51 244,931 +0.10(+0.17%)
Jul 19, 2022 59.84 60.47 59.84 60.41 618,258 +0.97(+1.63%)
Jul 18, 2022 59.88 59.97 59.37 59.44 377,602 -0.13(-0.22%)
Jul 15, 2022 59.16 59.57 59.07 59.57 755,475 +0.56(+0.95%)
Jul 14, 2022 58.77 59.03 58.51 59.01 517,951 +0.04(+0.06%)
Jul 13, 2022 58.57 59.11 58.57 58.97 481,507 -0.08(-0.14%)
Jul 12, 2022 58.84 59.38 58.67 59.05 558,542 -0.29(-0.49%)
Jul 11, 2022 59.78 59.83 59.28 59.34 648,563 -0.24(-0.41%)
Jul 08, 2022 59.36 59.63 59.34 59.59 543,671 +0.53(+0.89%)
Jul 07, 2022 58.63 59.14 58.63 59.06 714,358 +0.84(+1.44%)
Jul 06, 2022 57.91 58.29 57.78 58.23 1,010,048 -0.31(-0.53%)
Jul 05, 2022 58.03 58.54 57.82 58.54 663,166 -0.23(-0.40%)
Jul 01, 2022 58.03 58.77 57.82 58.77 632,922 +0.15(+0.26%)
Jun 30, 2022 58.34 58.79 58.06 58.62 1,077,543 -0.54(-0.90%)
Jun 29, 2022 59.42 59.54 59.12 59.16 646,476 -0.31(-0.52%)
Jun 28, 2022 60.12 60.34 59.46 59.47 702,184 +0.38(+0.64%)
Jun 27, 2022 59.26 59.34 58.98 59.09 588,921 -0.39(-0.66%)
Jun 24, 2022 58.70 59.49 58.58 59.49 452,008 +1.20(+2.06%)
Jun 23, 2022 58.27 58.32 57.85 58.28 896,711 -0.52(-0.88%)
Jun 22, 2022 58.34 59.08 58.34 58.80 1,535,758 -0.58(-0.98%)
Jun 21, 2022 58.94 59.39 58.93 59.39 2,052,234 +1.16(+1.99%)
Jun 17, 2022 58.23 58.47 58.03 58.23 529,860 +0.46(+0.80%)
Jun 16, 2022 57.95 58.05 57.60 57.76 721,767 -1.32(-2.23%)
Jun 15, 2022 59.07 59.37 58.67 59.08 1,024,155 -0.10(-0.17%)
Jun 14, 2022 59.30 59.53 58.88 59.18 1,011,950 +0.07(+0.13%)
Jun 13, 2022 59.38 59.53 58.91 59.11 552,997 -1.13(-1.88%)
Jun 10, 2022 60.70 60.71 60.18 60.24 508,030 -1.10(-1.80%)
Jun 09, 2022 61.81 61.85 61.31 61.35 1,412,327 -0.37(-0.60%)
Jun 08, 2022 61.90 62.00 61.60 61.72 579,219 -0.19(-0.30%)
Jun 07, 2022 61.29 61.91 61.09 61.90 657,829 +0.73(+1.20%)
Jun 06, 2022 61.17 61.31 60.97 61.17 876,717 +0.75(+1.24%)
Jun 03, 2022 60.33 60.59 60.31 60.42 638,576 -0.71(-1.17%)
Jun 02, 2022 60.69 61.13 60.54 61.13 329,442 +0.45(+0.73%)
Jun 01, 2022 61.02 61.20 60.44 60.69 623,980 +0.87(+1.46%)
May 31, 2022 59.85 60.05 59.67 59.81 520,402 -0.10(-0.17%)
May 27, 2022 59.58 59.94 59.58 59.92 434,992 +0.37(+0.62%)
May 26, 2022 59.01 59.63 59.01 59.55 759,452 +0.41(+0.69%)
May 25, 2022 58.66 59.32 58.66 59.14 206,453 +0.10(+0.17%)
May 24, 2022 59.07 59.15 58.56 59.04 255,942 -0.44(-0.73%)
May 23, 2022 59.14 59.67 59.06 59.47 615,340 +0.70(+1.18%)
May 20, 2022 59.06 59.12 58.12 58.78 942,131 +0.84(+1.44%)
May 19, 2022 57.52 58.28 57.41 57.94 2,426,094 +0.06(+0.11%)
May 18, 2022 58.59 58.65 57.72 57.88 444,828 -0.84(-1.44%)
May 17, 2022 58.66 58.84 58.38 58.72 655,275 +0.52(+0.89%)
May 16, 2022 58.05 58.46 57.96 58.20 395,077 -0.36(-0.62%)
May 13, 2022 58.27 58.71 58.22 58.56 313,235 +1.16(+2.02%)
May 12, 2022 57.07 57.65 56.93 57.40 481,554 +0.15(+0.26%)
May 11, 2022 57.75 58.25 57.21 57.25 330,130 -0.79(-1.36%)
May 10, 2022 58.53 58.66 57.74 58.04 219,981 -0.21(-0.37%)
May 09, 2022 58.95 59.07 58.15 58.26 395,831 -1.54(-2.58%)
May 06, 2022 59.64 59.90 59.30 59.80 392,232 +0.65(+1.10%)
May 05, 2022 59.90 59.96 58.78 59.15 565,774 -1.11(-1.85%)
May 04, 2022 59.56 60.28 59.10 60.26 425,587 +0.55(+0.92%)
May 03, 2022 59.26 59.82 59.17 59.71 568,694 +0.48(+0.81%)
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.