Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

110.97 +0.34 (+0.31%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 34.42 34.43 34.15 34.17 7,446,160 -0.57(-1.63%)
Jul 30, 2014 34.65 34.84 34.64 34.73 4,300,013 +0.31(+0.89%)
Jul 29, 2014 34.46 34.58 34.39 34.43 4,321,030 +0.05(+0.16%)
Jul 28, 2014 34.29 34.44 34.19 34.37 5,400,504 +0.25(+0.72%)
Jul 25, 2014 34.20 34.24 34.06 34.13 5,575,245 +0.10(+0.28%)
Jul 24, 2014 34.11 34.11 34.02 34.03 3,178,259 -0.01(-0.02%)
Jul 23, 2014 34.00 34.06 33.90 34.04 1,476,183 +0.05(+0.16%)
Jul 22, 2014 33.98 34.06 33.94 33.98 3,104,233 +0.16(+0.46%)
Jul 21, 2014 33.76 33.87 33.63 33.83 2,947,800 -0.08(-0.22%)
Jul 18, 2014 33.82 33.95 33.78 33.90 3,661,588 +0.17(+0.51%)
Jul 17, 2014 33.99 34.07 33.67 33.73 4,537,138 -0.41(-1.20%)
Jul 16, 2014 34.12 34.21 34.06 34.14 4,015,361 +0.12(+0.36%)
Jul 15, 2014 34.06 34.09 33.88 34.02 3,704,820 +0.10(+0.30%)
Jul 14, 2014 33.94 33.98 33.90 33.91 3,600,013 +0.43(+1.29%)
Jul 11, 2014 33.49 33.55 33.41 33.48 6,161,087 +0.08(+0.23%)
Jul 10, 2014 33.11 33.48 33.09 33.41 26,241,876 -0.68(-1.99%)
Jul 09, 2014 34.02 34.12 34.00 34.08 3,021,757 +0.25(+0.75%)
Jul 08, 2014 34.00 34.03 33.77 33.83 4,762,076 -0.20(-0.58%)
Jul 07, 2014 34.10 34.13 33.96 34.03 3,620,290 -0.34(-0.99%)
Jul 03, 2014 34.29 34.37 34.37 34.37 3,123,366 +0.02(+0.06%)
Jul 02, 2014 34.26 34.37 34.26 34.35 3,380,622 +0.01(+0.04%)
Jul 01, 2014 34.15 34.37 34.13 34.34 4,960,050 +0.59(+1.74%)
Jun 30, 2014 33.74 33.83 33.70 33.75 3,328,178 +0.14(+0.41%)
Jun 27, 2014 33.57 33.61 33.50 33.61 4,446,324 -0.25(-0.73%)
Jun 26, 2014 33.85 33.88 33.65 33.86 3,911,181 -0.14(-0.42%)
Jun 25, 2014 33.68 34.06 33.68 34.00 3,488,279 +0.08(+0.22%)
Jun 24, 2014 34.05 34.24 33.86 33.93 3,662,998 +0.02(+0.06%)
Jun 23, 2014 33.83 33.94 33.76 33.91 5,189,953 -0.32(-0.93%)
Jun 20, 2014 34.16 34.28 34.12 34.22 6,169,926 +0.20(+0.60%)
Jun 19, 2014 33.86 34.04 33.86 34.02 7,624,865 +0.43(+1.27%)
Jun 18, 2014 33.36 33.62 33.30 33.60 8,183,148 +0.43(+1.28%)
Jun 17, 2014 33.14 33.30 33.13 33.17 5,796,833 +0.07(+0.20%)
Jun 16, 2014 32.97 33.11 32.97 33.10 3,475,577 +0.01(+0.02%)
Jun 13, 2014 33.11 33.14 33.03 33.09 4,350,451 +0.32(+0.97%)
Jun 12, 2014 33.09 33.14 32.72 32.78 4,615,985 -0.02(-0.06%)
Jun 11, 2014 32.86 32.86 32.71 32.80 3,764,932 -0.01(-0.02%)
Jun 10, 2014 32.66 32.82 32.59 32.80 3,794,377 -0.32(-0.96%)
Jun 06, 2014 33.02 33.17 33.00 33.12 21,760,714 +0.07(+0.20%)
Jun 05, 2014 32.97 33.14 32.77 33.05 4,414,645 -0.04(-0.12%)
Jun 04, 2014 32.80 33.16 32.77 33.09 8,243,439 +0.25(+0.76%)
Jun 03, 2014 32.73 32.85 32.70 32.84 4,316,020 -0.02(-0.06%)
Jun 02, 2014 32.76 32.94 32.60 32.86 5,972,217 +0.52(+1.61%)
May 30, 2014 32.24 32.36 32.24 32.34 3,458,873 +0.01(+0.04%)
May 29, 2014 32.25 32.33 32.11 32.33 3,478,332 +0.32(+1.01%)
May 28, 2014 32.03 32.07 31.90 32.01 2,269,024 -0.14(-0.42%)
May 27, 2014 31.99 32.18 31.97 32.14 3,430,573 +0.16(+0.49%)
May 23, 2014 31.72 31.99 31.99 31.99 5,567,789 +0.35(+1.09%)
May 22, 2014 31.41 31.65 31.40 31.64 2,667,265 +0.54(+1.74%)
May 21, 2014 30.98 31.20 30.96 31.10 4,034,396 +0.30(+0.97%)
May 20, 2014 30.91 30.98 30.73 30.80 4,702,386 -0.37(-1.19%)
May 19, 2014 30.90 31.19 30.81 31.17 4,274,889 -0.05(-0.17%)
May 16, 2014 31.21 31.25 31.09 31.23 5,048,639 +0.14(+0.44%)
May 15, 2014 31.45 31.45 30.90 31.09 7,477,098 -0.34(-1.10%)
May 14, 2014 31.57 31.57 31.34 31.44 3,273,929 -0.24(-0.75%)
May 13, 2014 31.55 31.74 31.50 31.67 4,019,250 +0.34(+1.08%)
May 12, 2014 31.11 31.37 31.11 31.34 3,558,751 +0.18(+0.59%)
May 09, 2014 31.11 31.17 30.99 31.15 5,528,451 +0.30(+0.99%)
May 08, 2014 30.91 32.38 30.77 30.85 9,159,110 -0.15(-0.48%)
May 07, 2014 30.88 31.00 30.73 31.00 4,932,694 -0.01(-0.02%)
May 06, 2014 31.04 31.07 30.90 31.00 3,916,952 -0.25(-0.80%)
May 05, 2014 31.11 31.30 31.04 31.26 3,685,893 -0.12(-0.37%)
May 02, 2014 31.65 31.77 31.27 31.37 7,237,888 -0.03(-0.11%)
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.