Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

108.50 -0.36 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 61.78 61.87 61.43 61.46 260,754 -0.36(-0.58%)
Aug 30, 2022 62.35 62.35 61.70 61.82 206,721 -0.08(-0.12%)
Aug 29, 2022 61.74 62.04 61.72 61.90 462,743 +0.16(+0.26%)
Aug 26, 2022 62.45 62.60 61.71 61.74 503,596 -0.83(-1.33%)
Aug 25, 2022 62.23 62.59 62.09 62.57 633,992 +0.40(+0.64%)
Aug 24, 2022 62.10 62.29 61.96 62.17 1,013,616 +0.22(+0.35%)
Aug 23, 2022 62.10 62.25 61.93 61.95 406,082 -0.06(-0.09%)
Aug 22, 2022 62.26 62.26 61.96 62.01 622,755 -0.27(-0.44%)
Aug 19, 2022 62.44 62.59 62.20 62.28 542,417 -0.46(-0.74%)
Aug 18, 2022 62.47 62.81 62.36 62.75 456,514 +0.18(+0.29%)
Aug 17, 2022 62.42 62.68 62.32 62.57 325,289 +0.39(+0.62%)
Aug 16, 2022 61.95 62.26 61.91 62.18 422,668 +0.03(+0.05%)
Aug 15, 2022 61.64 62.20 61.45 62.15 635,418 -0.03(-0.05%)
Aug 12, 2022 61.97 62.18 61.86 62.18 667,619 +0.80(+1.31%)
Aug 11, 2022 61.16 61.41 61.07 61.38 541,758 +0.23(+0.37%)
Aug 10, 2022 61.15 61.17 60.80 61.15 551,795 +0.69(+1.14%)
Aug 09, 2022 60.56 60.69 60.40 60.46 474,054 -0.51(-0.84%)
Aug 08, 2022 61.10 61.30 60.88 60.97 528,445 +0.14(+0.23%)
Aug 05, 2022 60.52 60.97 60.32 60.83 875,224 +0.66(+1.10%)
Aug 04, 2022 60.37 60.40 60.10 60.17 474,293 -0.70(-1.15%)
Aug 03, 2022 60.63 60.95 60.55 60.87 408,096 +0.25(+0.41%)
Aug 02, 2022 60.50 60.94 60.39 60.62 938,035 -0.65(-1.07%)
Aug 01, 2022 61.19 61.46 61.10 61.27 1,276,717 -0.05(-0.08%)
Jul 29, 2022 61.00 61.35 60.88 61.32 590,767 +0.25(+0.40%)
Jul 28, 2022 61.09 61.21 60.72 61.07 951,580 -0.68(-1.10%)
Jul 27, 2022 61.31 61.79 61.23 61.75 344,831 +1.02(+1.68%)
Jul 26, 2022 60.94 60.99 60.73 60.73 613,291 -0.56(-0.91%)
Jul 25, 2022 61.21 61.36 61.05 61.29 512,591 +0.52(+0.86%)
Jul 22, 2022 61.40 61.48 60.70 60.77 553,506 -0.54(-0.88%)
Jul 21, 2022 61.15 61.36 61.04 61.31 598,295 +0.35(+0.57%)
Jul 20, 2022 61.01 61.17 60.82 60.96 243,120 +0.10(+0.17%)
Jul 19, 2022 60.29 60.92 60.29 60.86 613,685 +0.97(+1.63%)
Jul 18, 2022 60.33 60.42 59.82 59.88 374,809 -0.13(-0.22%)
Jul 15, 2022 59.60 60.01 59.51 60.01 749,887 +0.57(+0.95%)
Jul 14, 2022 59.21 59.47 58.95 59.45 514,120 +0.04(+0.06%)
Jul 13, 2022 59.00 59.55 59.00 59.41 477,945 -0.09(-0.14%)
Jul 12, 2022 59.28 59.83 59.11 59.49 554,410 -0.29(-0.49%)
Jul 11, 2022 60.22 60.27 59.72 59.79 643,765 -0.25(-0.41%)
Jul 08, 2022 59.81 60.07 59.79 60.03 539,649 +0.53(+0.89%)
Jul 07, 2022 59.07 59.58 59.07 59.50 709,074 +0.84(+1.44%)
Jul 06, 2022 58.34 58.73 58.21 58.66 1,002,577 -0.31(-0.53%)
Jul 05, 2022 58.46 58.97 58.25 58.97 658,261 -0.24(-0.40%)
Jul 01, 2022 58.46 59.21 58.25 59.21 628,240 +0.15(+0.26%)
Jun 30, 2022 58.77 59.23 58.49 59.06 1,069,573 -0.54(-0.90%)
Jun 29, 2022 59.86 59.98 59.56 59.60 641,694 -0.31(-0.52%)
Jun 28, 2022 60.56 60.79 59.90 59.91 696,990 +0.38(+0.64%)
Jun 27, 2022 59.70 59.79 59.42 59.53 584,565 -0.40(-0.66%)
Jun 24, 2022 59.13 59.93 59.02 59.93 448,665 +1.21(+2.06%)
Jun 23, 2022 58.71 58.76 58.28 58.72 890,079 -0.52(-0.88%)
Jun 22, 2022 58.77 59.52 58.77 59.24 1,524,399 -0.59(-0.98%)
Jun 21, 2022 59.38 59.83 59.37 59.83 2,037,055 +1.17(+1.99%)
Jun 17, 2022 58.66 58.91 58.47 58.66 525,941 +0.47(+0.80%)
Jun 16, 2022 58.38 58.48 58.03 58.19 716,429 -1.33(-2.23%)
Jun 15, 2022 59.51 59.81 59.11 59.52 1,016,579 -0.10(-0.17%)
Jun 14, 2022 59.75 59.97 59.32 59.62 1,004,465 +0.07(+0.13%)
Jun 13, 2022 59.82 59.97 59.34 59.55 548,906 -1.14(-1.88%)
Jun 10, 2022 61.15 61.17 60.63 60.69 504,272 -1.11(-1.80%)
Jun 09, 2022 62.27 62.31 61.77 61.80 1,401,881 -0.37(-0.60%)
Jun 08, 2022 62.36 62.47 62.06 62.18 574,935 -0.19(-0.30%)
Jun 07, 2022 61.75 62.37 61.54 62.36 652,964 +0.74(+1.20%)
Jun 06, 2022 61.63 61.77 61.42 61.63 870,232 +0.76(+1.24%)
Jun 03, 2022 60.78 61.05 60.76 60.87 633,853 -0.72(-1.17%)
Jun 02, 2022 61.14 61.59 60.99 61.59 327,005 +0.45(+0.73%)
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.