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, 2007 34.06 34.08 34.03 34.03 2,698 +0.73(+2.19%)
Aug 30, 2007 33.03 33.38 33.03 33.30 2,539 -0.04(-0.13%)
Aug 29, 2007 33.35 33.35 33.29 33.35 10,316 +0.29(+0.88%)
Aug 28, 2007 33.36 33.36 33.03 33.06 3,333 -0.46(-1.37%)
Aug 27, 2007 33.61 33.61 33.45 33.52 4,602 +0.03(+0.09%)
Aug 24, 2007 33.40 33.49 33.40 33.49 1,111 -0.14(-0.43%)
Aug 23, 2007 33.63 33.63 33.63 33.63 317 +0.33(+0.98%)
Aug 22, 2007 33.24 33.39 33.24 33.30 3,809 +0.37(+1.13%)
Aug 21, 2007 32.88 33.01 32.79 32.93 33,489 +0.49(+1.50%)
Aug 20, 2007 32.69 32.69 32.40 32.45 1,904 -0.61(-1.85%)
Aug 17, 2007 32.98 33.93 32.82 33.06 5,396 -0.09(-0.29%)
Aug 16, 2007 32.89 33.15 32.61 33.15 21,585 +0.11(+0.34%)
Aug 15, 2007 33.16 33.39 32.95 33.04 16,982 -0.35(-1.06%)
Aug 14, 2007 33.78 33.78 33.36 33.39 17,300 -0.26(-0.79%)
Aug 13, 2007 33.80 33.80 33.61 33.66 21,585 +0.02(+0.06%)
Aug 10, 2007 33.42 33.71 33.18 33.64 27,617 -0.36(-1.06%)
Aug 09, 2007 34.15 34.15 33.97 34.00 6,983 -0.36(-1.05%)
Aug 08, 2007 34.44 34.52 34.34 34.36 9,205 -0.03(-0.09%)
Aug 07, 2007 34.24 34.39 34.24 34.39 317 +0.03(+0.07%)
Aug 06, 2007 34.36 34.36 34.21 34.36 7,459 +0.58(+1.72%)
Aug 03, 2007 33.96 34.38 33.78 33.78 36,981 -0.59(-1.72%)
Aug 02, 2007 34.27 34.38 34.22 34.38 49,837 -0.03(-0.09%)
Aug 01, 2007 34.34 34.41 34.17 34.41 44,123 -0.23(-0.67%)
Jul 31, 2007 34.77 34.87 34.62 34.64 4,285 -0.17(-0.49%)
Jul 30, 2007 34.90 34.92 34.79 34.81 13,491 +0.43(+1.26%)
Jul 27, 2007 34.49 34.60 34.22 34.38 11,903 -0.21(-0.62%)
Jul 26, 2007 34.78 34.83 34.22 34.59 29,521 -0.55(-1.56%)
Jul 25, 2007 35.29 35.29 34.99 35.14 5,396 -0.17(-0.48%)
Jul 24, 2007 35.37 35.43 35.21 35.31 47,456 -0.06(-0.16%)
Jul 23, 2007 35.44 35.45 35.30 35.36 6,824 +0.20(+0.57%)
Jul 20, 2007 35.37 35.37 35.16 35.16 6,031 -0.27(-0.76%)
Jul 19, 2007 35.43 35.43 35.31 35.43 52,853 +0.15(+0.43%)
Jul 18, 2007 35.23 35.28 35.16 35.28 21,903 -0.14(-0.41%)
Jul 17, 2007 35.45 35.53 35.43 35.43 19,363 -0.18(-0.51%)
Jul 16, 2007 35.60 35.72 35.59 35.61 32,854 -0.08(-0.21%)
Jul 13, 2007 35.59 35.69 35.53 35.69 2,856 +0.20(+0.57%)
Jul 12, 2007 35.19 35.48 35.19 35.48 4,602 +0.10(+0.28%)
Jul 11, 2007 35.19 35.38 35.19 35.38 2,698 +0.01(+0.04%)
Jul 10, 2007 35.35 35.41 35.35 35.37 4,285 -0.05(-0.14%)
Jul 09, 2007 35.51 35.51 35.39 35.42 8,094 +0.09(+0.27%)
Jul 06, 2007 35.29 35.40 35.26 35.33 6,507 -0.16(-0.46%)
Jul 05, 2007 35.45 35.49 35.38 35.49 1,587 -0.18(-0.51%)
Jul 03, 2007 35.66 35.78 35.66 35.67 1,111 -0.05(-0.14%)
Jul 02, 2007 35.72 35.76 35.72 35.72 1,745 +0.55(+1.58%)
Jun 29, 2007 35.23 35.26 35.10 35.17 14,125 +0.36(+1.03%)
Jun 28, 2007 34.78 34.89 34.78 34.81 3,015 -0.01(-0.02%)
Jun 27, 2007 34.54 34.82 34.54 34.82 3,333 +0.03(+0.09%)
Jun 26, 2007 34.97 34.97 34.78 34.78 1,745 +0.12(+0.35%)
Jun 25, 2007 34.73 34.94 34.67 34.67 13,491 +0.03(+0.07%)
Jun 22, 2007 34.93 34.93 34.59 34.64 5,713 -0.58(-1.65%)
Jun 21, 2007 35.04 35.23 35.00 35.22 5,872 +0.18(+0.52%)
Jun 20, 2007 35.07 35.07 35.04 35.04 317 -0.11(-0.30%)
Jun 19, 2007 35.12 35.21 35.06 35.14 11,745 -0.15(-0.43%)
Jun 18, 2007 35.36 35.36 35.28 35.30 18,093 -0.12(-0.34%)
Jun 15, 2007 35.45 35.45 35.36 35.41 4,126 +0.42(+1.21%)
Jun 14, 2007 34.99 35.12 34.99 34.99 8,570 -0.13(-0.36%)
Jun 13, 2007 34.93 35.12 34.92 35.12 1,587 +0.18(+0.52%)
Jun 12, 2007 35.10 35.14 34.94 34.94 952 -0.48(-1.35%)
Jun 11, 2007 35.32 35.51 35.32 35.41 9,999 +0.08(+0.23%)
Jun 08, 2007 35.16 35.33 35.12 35.33 2,380 +0.08(+0.23%)
Jun 07, 2007 35.62 35.62 35.25 35.25 2,063 -0.37(-1.03%)
Jun 06, 2007 35.74 35.74 35.50 35.62 2,698 -0.11(-0.32%)
Jun 05, 2007 35.69 35.74 35.69 35.73 2,222 +0.03(+0.07%)
Jun 04, 2007 35.69 35.72 35.64 35.70 8,094 +0.10(+0.28%)
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.