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 (%)
Aug 30, 2013 29.16 29.21 28.93 28.98 6,606,006 -0.63(-2.12%)
Aug 29, 2013 29.62 29.88 29.59 29.61 6,886,045 +0.15(+0.49%)
Aug 28, 2013 29.37 29.57 29.31 29.47 14,244,683 +0.24(+0.83%)
Aug 27, 2013 29.55 29.62 29.14 29.22 18,430,390 -0.69(-2.30%)
Aug 26, 2013 30.03 30.23 29.88 29.91 11,232,524 -0.49(-1.61%)
Aug 23, 2013 30.38 30.48 30.25 30.40 6,479,202 +0.48(+1.59%)
Aug 22, 2013 29.89 30.10 29.86 29.92 9,391,258 +0.50(+1.71%)
Aug 21, 2013 29.57 29.66 29.30 29.42 6,556,322 -0.18(-0.60%)
Aug 20, 2013 29.55 29.74 29.45 29.60 10,488,949 -0.42(-1.39%)
Aug 19, 2013 30.37 30.48 29.98 30.01 6,307,962 -0.19(-0.61%)
Aug 16, 2013 30.19 30.46 30.14 30.20 5,561,522 +0.09(+0.29%)
Aug 15, 2013 30.62 30.68 30.09 30.11 8,480,639 -0.66(-2.15%)
Aug 14, 2013 30.94 30.96 30.71 30.78 5,310,168 -0.18(-0.58%)
Aug 13, 2013 30.89 31.01 30.58 30.95 4,920,594 +0.67(+2.21%)
Aug 12, 2013 30.14 30.31 30.11 30.29 6,855,239 +0.35(+1.17%)
Aug 09, 2013 30.09 30.21 29.87 29.94 7,556,175 -0.19(-0.64%)
Aug 08, 2013 29.96 30.23 29.62 30.13 9,367,115 -0.04(-0.13%)
Aug 07, 2013 30.42 30.50 30.14 30.17 12,323,377 -0.93(-2.98%)
Aug 06, 2013 31.24 31.29 30.98 31.09 5,698,615 -0.08(-0.25%)
Aug 05, 2013 31.17 31.32 31.08 31.17 5,754,809 -0.10(-0.32%)
Aug 02, 2013 31.19 31.38 30.94 31.27 8,425,557 +0.28(+0.90%)
Aug 01, 2013 30.98 31.13 30.94 30.99 11,303,943 +1.16(+3.88%)
Jul 31, 2013 29.86 30.00 29.73 29.84 13,460,013 -0.05(-0.15%)
Jul 30, 2013 30.03 30.19 29.86 29.88 6,485,010 +0.27(+0.92%)
Jul 29, 2013 29.76 29.84 29.53 29.61 10,412,707 -0.84(-2.76%)
Jul 26, 2013 30.62 30.66 30.27 30.45 20,181,820 -0.95(-3.03%)
Jul 25, 2013 31.39 31.57 31.33 31.40 13,216,217 -0.67(-2.10%)
Jul 24, 2013 32.34 32.37 31.93 32.08 6,269,775 -0.11(-0.33%)
Jul 23, 2013 32.45 32.47 32.16 32.18 4,199,215 +0.01(+0.02%)
Jul 22, 2013 32.10 32.24 31.99 32.18 7,933,182 -0.18(-0.55%)
Jul 19, 2013 32.26 32.44 32.18 32.36 13,493,611 -0.36(-1.11%)
Jul 18, 2013 32.57 32.76 32.53 32.72 7,467,466 +0.38(+1.19%)
Jul 17, 2013 32.16 32.36 32.16 32.34 5,524,824 +0.45(+1.41%)
Jul 16, 2013 32.15 32.16 31.85 31.89 7,144,510 -0.50(-1.53%)
Jul 15, 2013 32.34 32.43 32.25 32.38 7,741,415 +0.34(+1.05%)
Jul 12, 2013 31.88 32.07 31.78 32.05 6,593,331 +0.20(+0.62%)
Jul 11, 2013 31.67 31.93 31.40 31.85 15,142,096 +0.46(+1.45%)
Jul 10, 2013 31.54 31.65 31.35 31.39 6,791,965 -0.32(-1.02%)
Jul 09, 2013 31.80 31.86 31.68 31.71 12,274,276 +0.16(+0.50%)
Jul 08, 2013 31.33 31.63 31.33 31.56 15,937,278 -0.17(-0.52%)
Jul 05, 2013 31.69 31.74 31.25 31.72 6,322,605 +0.68(+2.19%)
Jul 03, 2013 30.70 31.13 30.67 31.04 5,182,593 -0.15(-0.49%)
Jul 02, 2013 31.27 31.52 31.03 31.19 10,192,690 +0.54(+1.77%)
Jul 01, 2013 30.62 32.10 30.61 30.65 13,314,625 +0.49(+1.62%)
Jun 28, 2013 30.01 30.38 29.95 30.16 12,690,677 +0.38(+1.27%)
Jun 27, 2013 29.70 29.92 29.66 29.78 12,251,343 +0.62(+2.13%)
Jun 26, 2013 28.95 29.24 28.80 29.16 12,391,819 -0.12(-0.41%)
Jun 25, 2013 29.08 29.37 28.92 29.28 9,845,422 +0.34(+1.19%)
Jun 24, 2013 28.78 29.08 28.42 28.94 10,955,812 -0.86(-2.89%)
Jun 21, 2013 29.74 29.87 29.22 29.80 13,054,956 +1.32(+4.64%)
Jun 20, 2013 29.31 29.40 28.40 28.48 14,616,574 -1.20(-4.05%)
Jun 19, 2013 29.79 30.36 29.61 29.68 15,710,221 +0.02(+0.07%)
Jun 18, 2013 29.72 29.88 29.63 29.66 10,785,201 +0.72(+2.48%)
Jun 17, 2013 29.20 29.61 28.85 28.94 15,364,436 +0.82(+2.92%)
Jun 14, 2013 28.72 28.89 28.00 28.12 25,913,060 -1.20(-4.08%)
Jun 13, 2013 28.76 29.39 28.40 29.32 23,298,638 +0.24(+0.81%)
Jun 12, 2013 29.69 29.77 28.80 29.08 24,357,110 +0.04(+0.14%)
Jun 11, 2013 29.42 29.71 28.79 29.04 28,344,468 -1.43(-4.70%)
Jun 10, 2013 30.65 30.69 30.21 30.48 16,841,742 +0.97(+3.30%)
Jun 07, 2013 28.63 29.65 28.41 29.50 20,948,362 +0.94(+3.29%)
Jun 06, 2013 28.99 29.18 27.62 28.56 34,163,220 -0.62(-2.12%)
Jun 05, 2013 29.69 29.70 29.13 29.18 16,348,417 -1.39(-4.55%)
Jun 04, 2013 30.80 30.91 30.32 30.57 15,889,292 +0.72(+2.41%)
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.