Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

108.44 -0.42 (-0.38%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 47.09 47.09 47.09 0 -0.03(-0.07%)
Aug 30, 2018 47.32 47.41 47.01 47.12 1,154,099 -0.70(-1.47%)
Aug 29, 2018 47.57 47.87 47.53 47.83 987,211 +0.52(+1.11%)
Aug 28, 2018 47.34 47.41 47.24 47.30 1,108,991 -0.01(-0.02%)
Aug 27, 2018 47.06 47.34 47.04 47.31 1,057,139 +0.71(+1.53%)
Aug 24, 2018 46.60 46.67 46.55 46.60 1,157,234 -0.02(-0.04%)
Aug 23, 2018 46.38 46.70 46.37 46.61 1,945,350 -0.01(-0.02%)
Aug 22, 2018 46.61 46.79 46.58 46.62 1,701,271 +0.39(+0.84%)
Aug 21, 2018 46.19 46.35 46.17 46.24 1,492,321 +0.12(+0.26%)
Aug 20, 2018 46.10 46.20 46.06 46.12 2,812,005 -0.03(-0.06%)
Aug 17, 2018 45.96 46.31 45.87 46.14 3,534,338 +0.04(+0.09%)
Aug 16, 2018 45.87 46.24 45.83 46.10 1,710,915 +0.47(+1.04%)
Aug 15, 2018 45.76 45.82 45.35 45.63 2,294,119 -0.85(-1.83%)
Aug 14, 2018 46.33 46.53 46.16 46.48 3,693,691 +0.30(+0.65%)
Aug 13, 2018 46.25 46.39 46.06 46.18 2,808,435 -0.43(-0.92%)
Aug 10, 2018 46.74 46.77 46.40 46.61 5,019,300 -0.79(-1.67%)
Aug 09, 2018 47.42 47.49 47.34 47.40 1,029,899 -0.12(-0.25%)
Aug 08, 2018 47.51 47.58 47.44 47.52 1,647,412 -0.19(-0.40%)
Aug 07, 2018 47.64 47.74 47.60 47.71 1,380,045 +0.36(+0.76%)
Aug 06, 2018 47.27 47.41 47.24 47.34 958,322 -0.34(-0.72%)
Aug 03, 2018 47.51 47.69 47.38 47.69 1,520,354 -0.20(-0.41%)
Aug 02, 2018 47.62 47.93 47.56 47.89 1,240,628 -0.16(-0.34%)
Aug 01, 2018 48.26 48.35 47.93 48.05 2,724,096 +0.29(+0.61%)
Jul 31, 2018 47.77 48.01 47.71 47.76 1,738,345 -0.05(-0.11%)
Jul 30, 2018 48.05 48.10 47.77 47.81 2,558,730 -0.16(-0.34%)
Jul 27, 2018 48.02 48.19 47.86 47.97 2,185,124 +0.12(+0.25%)
Jul 26, 2018 47.83 48.01 47.83 47.85 1,304,144 +0.21(+0.45%)
Jul 25, 2018 47.39 47.77 47.28 47.64 2,802,669 +0.29(+0.62%)
Jul 24, 2018 47.41 47.49 47.25 47.34 1,519,255 +0.24(+0.51%)
Jul 23, 2018 47.08 47.19 47.02 47.10 4,604,370 +0.22(+0.48%)
Jul 20, 2018 46.82 47.01 46.77 46.88 1,165,982 -0.34(-0.71%)
Jul 19, 2018 47.29 47.37 47.07 47.22 1,396,855 -0.02(-0.04%)
Jul 18, 2018 47.21 47.34 47.15 47.23 929,000 -0.04(-0.09%)
Jul 17, 2018 47.01 47.34 46.98 47.28 1,776,273 +0.63(+1.34%)
Jul 16, 2018 46.74 46.79 46.61 46.65 1,080,875 +0.05(+0.11%)
Jul 13, 2018 46.56 46.65 46.48 46.60 1,021,437 +0.34(+0.74%)
Jul 12, 2018 46.20 46.31 46.13 46.25 1,410,150 +0.10(+0.22%)
Jul 11, 2018 45.96 46.19 45.96 46.15 2,461,904 -0.39(-0.83%)
Jul 10, 2018 46.47 46.58 46.42 46.54 929,173 +0.08(+0.17%)
Jul 09, 2018 46.15 46.46 46.14 46.46 1,821,482 +0.76(+1.65%)
Jul 06, 2018 45.52 45.83 45.49 45.70 1,026,883 +0.25(+0.55%)
Jul 05, 2018 45.41 45.47 45.26 45.46 1,714,726 -0.01(-0.02%)
Jul 03, 2018 45.46 45.46 45.46 0 -0.30(-0.66%)
Jul 02, 2018 45.54 45.82 45.52 45.76 1,735,449 -0.60(-1.30%)
Jun 29, 2018 46.46 46.63 46.36 46.37 1,373,137 +0.05(+0.11%)
Jun 28, 2018 46.13 46.43 45.97 46.31 1,593,764 +0.28(+0.62%)
Jun 27, 2018 46.44 46.62 46.02 46.03 3,248,309 -0.43(-0.92%)
Jun 26, 2018 46.35 46.63 46.21 46.46 1,692,177 +0.35(+0.76%)
Jun 25, 2018 46.25 46.28 45.74 46.11 2,654,439 -0.51(-1.10%)
Jun 22, 2018 46.89 46.92 46.62 46.62 2,327,117 +0.18(+0.38%)
Jun 21, 2018 46.63 46.70 46.33 46.44 2,384,232 -0.40(-0.86%)
Jun 20, 2018 46.81 46.87 46.63 46.85 1,483,116 +0.13(+0.27%)
Jun 19, 2018 46.61 46.76 46.46 46.72 1,685,961 -0.72(-1.51%)
Jun 18, 2018 47.29 47.46 47.21 47.44 1,027,069 -0.39(-0.81%)
Jun 15, 2018 47.86 47.58 47.83 1,461,626 -0.33(-0.68%)
Jun 14, 2018 48.15 48.26 48.07 48.15 1,408,702 +0.05(+0.10%)
Jun 13, 2018 48.30 48.34 48.09 48.10 1,464,342 -0.10(-0.21%)
Jun 12, 2018 48.26 48.29 48.14 48.20 1,217,016 -0.29(-0.59%)
Jun 11, 2018 48.40 48.60 48.37 48.49 1,142,480 +0.42(+0.88%)
Jun 08, 2018 47.99 48.12 47.90 48.07 1,348,312 -0.03(-0.05%)
Jun 07, 2018 48.39 48.46 48.01 48.10 1,821,375 -0.17(-0.35%)
Jun 06, 2018 48.29 47.94 48.26 2,290,573 +0.43(+0.90%)
Jun 05, 2018 47.84 47.92 47.70 47.83 1,140,725 -0.17(-0.35%)
Jun 04, 2018 48.03 48.10 47.92 48.00 2,244,301 +0.51(+1.08%)
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.