Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

64.03 -0.42 (-0.65%)
Streaming Delayed Price Updated: 11:48 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 64.59 64.80 64.36 64.45 499,910 +0.15(+0.23%)
Aug 05, 2022 63.97 64.45 63.76 64.30 827,963 +0.70(+1.10%)
Aug 04, 2022 63.82 63.85 63.53 63.60 448,682 -0.74(-1.15%)
Aug 03, 2022 64.09 64.43 64.01 64.34 386,060 +0.26(+0.41%)
Aug 02, 2022 63.95 64.42 63.84 64.08 887,382 -0.69(-1.07%)
Aug 01, 2022 64.68 64.97 64.59 64.77 1,207,776 -0.05(-0.08%)
Jul 29, 2022 64.48 64.85 64.35 64.82 558,867 +0.26(+0.40%)
Jul 28, 2022 64.58 64.70 64.19 64.56 900,196 -0.72(-1.10%)
Jul 27, 2022 64.81 65.32 64.73 65.28 326,211 +1.08(+1.68%)
Jul 26, 2022 64.42 64.47 64.20 64.20 580,174 -0.59(-0.91%)
Jul 25, 2022 64.70 64.86 64.54 64.79 484,912 +0.55(+0.86%)
Jul 22, 2022 64.91 64.99 64.16 64.24 523,618 -0.57(-0.88%)
Jul 21, 2022 64.64 64.86 64.52 64.81 565,988 +0.37(+0.57%)
Jul 20, 2022 64.49 64.66 64.29 64.44 229,992 +0.11(+0.17%)
Jul 19, 2022 63.73 64.40 63.73 64.33 580,547 +1.03(+1.63%)
Jul 18, 2022 63.77 63.87 63.23 63.30 354,570 -0.14(-0.22%)
Jul 15, 2022 63.00 63.44 62.91 63.44 709,394 +0.60(+0.95%)
Jul 14, 2022 62.59 62.86 62.31 62.84 486,358 +0.04(+0.06%)
Jul 13, 2022 62.37 62.95 62.37 62.80 452,137 -0.09(-0.14%)
Jul 12, 2022 62.66 63.24 62.48 62.89 524,473 -0.31(-0.49%)
Jul 11, 2022 63.66 63.72 63.13 63.20 609,003 -0.26(-0.41%)
Jul 08, 2022 63.22 63.50 63.20 63.46 510,509 +0.56(+0.89%)
Jul 07, 2022 62.44 62.98 62.44 62.90 670,785 +0.89(+1.44%)
Jul 06, 2022 61.67 62.08 61.53 62.01 948,439 -0.33(-0.53%)
Jul 05, 2022 61.80 62.34 61.58 62.34 622,716 -0.25(-0.40%)
Jul 01, 2022 61.80 62.59 61.58 62.59 594,316 +0.16(+0.26%)
Jun 30, 2022 62.13 62.61 61.83 62.43 1,011,817 -0.57(-0.90%)
Jun 29, 2022 63.28 63.41 62.96 63.00 607,044 -0.33(-0.52%)
Jun 28, 2022 64.02 64.26 63.32 63.33 659,354 +0.40(+0.64%)
Jun 27, 2022 63.11 63.11 62.81 62.93 552,999 -0.42(-0.66%)
Jun 24, 2022 62.51 63.35 62.39 63.35 424,438 +0.53(+0.84%)
Jun 23, 2022 62.81 62.86 62.35 62.82 831,963 -0.56(-0.88%)
Jun 22, 2022 62.88 63.68 62.88 63.38 1,424,866 -0.63(-0.98%)
Jun 21, 2022 63.53 64.01 63.52 64.01 1,904,049 +1.25(+1.99%)
Jun 17, 2022 62.76 63.02 62.55 62.76 491,601 +0.50(+0.80%)
Jun 16, 2022 62.46 62.57 62.09 62.26 669,651 -1.42(-2.23%)
Jun 15, 2022 63.67 63.99 63.24 63.68 950,204 -0.11(-0.17%)
Jun 14, 2022 63.92 64.17 63.47 63.79 938,881 +0.08(+0.13%)
Jun 13, 2022 64.00 64.16 63.49 63.71 513,067 -1.22(-1.88%)
Jun 10, 2022 65.42 65.44 64.86 64.93 471,347 -1.19(-1.80%)
Jun 09, 2022 66.62 66.66 66.08 66.12 1,310,348 -0.40(-0.60%)
Jun 08, 2022 66.72 66.83 66.39 66.52 537,396 -0.20(-0.30%)
Jun 07, 2022 66.06 66.72 65.84 66.72 610,330 +0.79(+1.20%)
Jun 06, 2022 65.93 66.08 65.71 65.93 813,412 +0.81(+1.24%)
Jun 03, 2022 65.03 65.31 65.00 65.12 592,467 -0.77(-1.17%)
Jun 02, 2022 65.41 65.89 65.25 65.89 305,654 +0.48(+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.