Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

110.99 +0.36 (+0.33%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 23.36 23.39 23.26 23.32 134,536 -0.08(-0.33%)
Apr 28, 2011 23.17 23.39 23.10 23.39 795,888 +0.48(+2.10%)
Apr 27, 2011 22.92 22.95 22.82 22.91 169,665 +0.11(+0.47%)
Apr 26, 2011 22.66 22.90 22.61 22.80 571,155 +0.09(+0.39%)
Apr 25, 2011 22.73 22.77 22.65 22.72 421,395 -0.06(-0.28%)
Apr 21, 2011 22.87 22.87 22.76 22.78 156,448 -0.20(-0.88%)
Apr 20, 2011 22.90 23.01 22.84 22.98 463,011 +0.27(+1.20%)
Apr 19, 2011 22.66 22.71 22.56 22.71 67,635 +0.02(+0.10%)
Apr 18, 2011 22.55 22.72 22.37 22.69 160,908 -0.21(-0.93%)
Apr 15, 2011 22.95 22.96 22.86 22.90 60,222 -0.12(-0.52%)
Apr 14, 2011 22.87 23.03 22.79 23.02 104,138 +0.16(+0.69%)
Apr 13, 2011 23.10 23.10 22.77 22.86 951,530 +0.08(+0.36%)
Apr 12, 2011 22.89 22.91 22.72 22.78 264,451 -0.22(-0.94%)
Apr 11, 2011 23.14 23.23 22.93 22.99 148,216 -0.05(-0.22%)
Apr 08, 2011 23.29 23.29 23.01 23.05 260,913 +0.44(+1.94%)
Apr 07, 2011 23.01 23.08 22.54 22.61 2,099,612 -0.40(-1.74%)
Apr 06, 2011 22.98 23.11 22.91 23.01 261,832 +0.04(+0.17%)
Apr 05, 2011 23.08 23.10 22.97 22.97 706,948 -0.40(-1.71%)
Apr 04, 2011 23.37 23.39 23.29 23.37 1,139,215 -0.25(-1.07%)
Apr 01, 2011 23.57 23.66 23.51 23.62 338,168 +0.23(+0.98%)
Mar 31, 2011 23.37 23.43 23.18 23.39 275,945 -0.22(-0.94%)
Mar 30, 2011 23.62 23.69 23.48 23.62 498,110 +0.44(+1.92%)
Mar 29, 2011 23.10 23.27 23.01 23.17 264,274 +0.15(+0.66%)
Mar 28, 2011 23.12 23.19 22.98 23.02 1,543,635 -0.02(-0.08%)
Mar 25, 2011 23.17 23.25 23.04 23.04 742,323 -0.40(-1.71%)
Mar 24, 2011 23.21 23.50 23.17 23.44 1,240,799 +0.06(+0.24%)
Mar 23, 2011 23.20 23.49 23.06 23.38 713,498 -0.10(-0.41%)
Mar 22, 2011 23.32 23.72 23.22 23.48 1,949,648 -0.20(-0.86%)
Mar 21, 2011 23.45 23.79 23.40 23.68 4,051,555 +0.77(+3.38%)
Mar 18, 2011 22.34 23.01 22.25 22.91 1,596,859 +1.10(+5.06%)
Mar 17, 2011 22.05 22.05 21.41 21.80 896,894 +0.55(+2.57%)
Mar 16, 2011 21.83 21.89 20.74 21.26 1,280,341 -0.97(-4.37%)
Mar 15, 2011 21.81 22.32 21.59 22.23 1,231,520 -0.37(-1.66%)
Mar 14, 2011 22.33 22.71 22.05 22.60 552,728 -1.67(-6.88%)
Mar 11, 2011 24.27 24.33 24.01 24.27 335,023 -0.68(-2.72%)
Mar 10, 2011 25.07 25.07 24.90 24.95 118,672 -0.48(-1.90%)
Mar 09, 2011 25.35 25.43 25.27 25.43 66,404 +0.04(+0.18%)
Mar 08, 2011 25.32 25.43 25.25 25.39 84,702 +0.22(+0.88%)
Mar 07, 2011 25.44 25.48 25.10 25.16 149,970 -0.39(-1.54%)
Mar 04, 2011 25.63 25.63 25.34 25.56 312,000 -0.29(-1.10%)
Mar 03, 2011 25.51 25.84 25.51 25.84 151,070 +0.43(+1.67%)
Mar 02, 2011 25.37 25.53 25.37 25.42 76,741 -0.18(-0.69%)
Mar 01, 2011 25.79 25.91 25.51 25.60 92,435 -0.05(-0.20%)
Feb 28, 2011 25.60 25.69 25.55 25.65 117,668 +0.27(+1.05%)
Feb 25, 2011 25.33 25.41 25.27 25.38 1,065,088 +0.21(+0.83%)
Feb 24, 2011 25.16 25.17 24.96 25.17 232,275 -0.28(-1.10%)
Feb 23, 2011 25.49 25.52 25.16 25.45 175,717 +0.01(+0.05%)
Feb 22, 2011 25.72 25.78 25.39 25.44 109,889 -0.68(-2.60%)
Feb 18, 2011 26.13 26.15 26.05 26.12 151,644 -0.03(-0.12%)
Feb 17, 2011 26.04 26.15 26.03 26.15 49,251 +0.16(+0.61%)
Feb 16, 2011 25.96 26.06 25.86 25.99 353,117 +0.23(+0.91%)
Feb 15, 2011 25.73 25.81 25.69 25.76 120,869 -0.03(-0.10%)
Feb 14, 2011 25.69 25.79 25.67 25.78 58,427 +0.13(+0.52%)
Feb 11, 2011 25.49 25.67 25.39 25.65 107,848 +0.13(+0.50%)
Feb 10, 2011 25.29 25.53 25.29 25.52 130,347 +0.12(+0.47%)
Feb 09, 2011 25.46 25.48 25.18 25.40 505,855 -0.05(-0.20%)
Feb 08, 2011 25.33 25.45 25.26 25.45 1,126,043 +0.14(+0.55%)
Feb 07, 2011 25.36 25.36 25.25 25.31 57,185 +0.04(+0.15%)
Feb 04, 2011 25.18 25.27 25.06 25.27 125,607 +0.17(+0.68%)
Feb 03, 2011 24.96 25.13 24.91 25.10 78,298 +0.17(+0.69%)
Feb 02, 2011 24.90 24.99 24.90 24.93 111,437 +0.21(+0.85%)
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.