Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

110.83 +0.20 (+0.18%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 22.03 22.04 21.84 21.89 75,098 -0.38(-1.73%)
Aug 30, 2010 22.49 22.49 22.27 22.27 25,506 -0.10(-0.45%)
Aug 27, 2010 22.37 22.47 22.21 22.37 11,263 +0.30(+1.37%)
Aug 26, 2010 22.06 22.16 21.96 22.07 29,338 -0.08(-0.37%)
Aug 25, 2010 21.94 22.15 21.71 22.15 269,715 +0.26(+1.21%)
Aug 24, 2010 22.02 22.11 21.76 21.89 130,564 -0.39(-1.75%)
Aug 23, 2010 22.33 22.50 22.27 22.28 63,020 -0.21(-0.93%)
Aug 20, 2010 22.47 22.49 22.31 22.49 9,979 -0.09(-0.42%)
Aug 19, 2010 22.64 22.76 22.39 22.58 18,981 -0.24(-1.03%)
Aug 18, 2010 22.61 22.83 22.61 22.82 5,071 +0.15(+0.68%)
Aug 17, 2010 22.64 22.83 22.63 22.66 38,457 +0.26(+1.18%)
Aug 16, 2010 22.44 22.53 22.33 22.40 64,076 -0.15(-0.67%)
Aug 13, 2010 22.55 22.57 22.33 22.55 9,344 +0.08(+0.34%)
Aug 12, 2010 22.20 22.47 22.18 22.47 14,463 +0.16(+0.72%)
Aug 11, 2010 22.46 22.46 22.16 22.31 20,922 -0.68(-2.97%)
Aug 10, 2010 23.12 23.14 22.87 23.00 52,820 -0.34(-1.46%)
Aug 09, 2010 23.09 23.34 23.07 23.34 34,474 +0.30(+1.31%)
Aug 06, 2010 23.03 23.10 22.78 23.03 73,159 +0.03(+0.11%)
Aug 05, 2010 22.88 23.01 22.84 23.01 670,949 -0.11(-0.46%)
Aug 04, 2010 22.89 23.12 22.86 23.12 77,099 +0.28(+1.21%)
Aug 03, 2010 22.98 23.05 22.84 22.84 207,048 -0.41(-1.76%)
Aug 02, 2010 22.98 23.25 22.95 23.25 12,742 +0.40(+1.77%)
Jul 30, 2010 22.84 22.86 22.62 22.84 62,574 -0.21(-0.93%)
Jul 29, 2010 23.25 23.32 22.90 23.06 45,309 -0.02(-0.08%)
Jul 28, 2010 23.17 23.27 23.08 23.08 52,858 -0.00(-0.01%)
Jul 27, 2010 22.96 23.09 22.95 23.08 19,360 +0.27(+1.20%)
Jul 26, 2010 22.77 22.86 22.72 22.81 468,661 -0.05(-0.23%)
Jul 23, 2010 22.67 22.93 22.67 22.86 8,924 +0.10(+0.43%)
Jul 22, 2010 22.61 22.88 22.61 22.76 49,049 +0.49(+2.21%)
Jul 21, 2010 22.50 22.60 22.25 22.27 75,332 -0.37(-1.64%)
Jul 20, 2010 22.20 22.67 22.20 22.64 280,114 +0.28(+1.24%)
Jul 19, 2010 22.42 22.43 22.24 22.37 42,651 +0.06(+0.28%)
Jul 16, 2010 22.30 22.63 22.25 22.30 39,143 -0.58(-2.53%)
Jul 15, 2010 23.01 23.10 22.78 22.88 140,043 -0.49(-2.10%)
Jul 14, 2010 23.34 23.37 23.27 23.37 15,336 +0.04(+0.19%)
Jul 13, 2010 23.11 23.39 23.11 23.33 50,182 +0.14(+0.60%)
Jul 12, 2010 23.18 23.23 23.13 23.19 27,969 -0.15(-0.62%)
Jul 09, 2010 23.34 23.37 23.24 23.34 4,516 -0.10(-0.43%)
Jul 08, 2010 23.41 23.44 23.15 23.44 79,318 +0.13(+0.57%)
Jul 07, 2010 22.88 23.34 22.88 23.30 18,716 +0.43(+1.90%)
Jul 06, 2010 23.05 23.35 22.78 22.87 60,257 +0.35(+1.54%)
Jul 02, 2010 22.52 22.59 22.31 22.52 71,127 +0.17(+0.78%)
Jul 01, 2010 22.40 22.42 21.98 22.35 119,283 -0.11(-0.50%)
Jun 30, 2010 22.53 22.63 22.44 22.46 29,327 +0.05(+0.20%)
Jun 29, 2010 22.75 22.79 22.30 22.42 121,263 -0.86(-3.69%)
Jun 25, 2010 23.27 23.38 23.14 23.27 33,949 +0.15(+0.64%)
Jun 24, 2010 23.23 23.27 23.03 23.13 30,450 -0.33(-1.39%)
Jun 23, 2010 23.45 23.45 23.26 23.45 20,334 -0.07(-0.29%)
Jun 22, 2010 23.81 23.82 23.48 23.52 41,876 -0.38(-1.57%)
Jun 21, 2010 24.05 24.09 23.83 23.90 11,643 +0.21(+0.90%)
Jun 18, 2010 23.68 23.71 23.56 23.68 36,660 +0.01(+0.05%)
Jun 17, 2010 23.79 23.80 23.57 23.67 347,904 -0.17(-0.73%)
Jun 16, 2010 23.75 23.85 23.67 23.85 40,631 +0.02(+0.08%)
Jun 15, 2010 23.58 23.83 23.51 23.83 28,598 +0.36(+1.55%)
Jun 14, 2010 23.55 23.60 23.44 23.46 48,925 +0.19(+0.84%)
Jun 11, 2010 23.27 23.35 23.17 23.27 321,530 -0.07(-0.30%)
Jun 10, 2010 23.22 23.36 23.09 23.34 11,368 +0.46(+2.00%)
Jun 09, 2010 23.04 23.18 22.80 22.88 62,778 +0.05(+0.21%)
Jun 08, 2010 22.90 22.91 22.65 22.83 35,133 +0.08(+0.34%)
Jun 07, 2010 22.99 23.16 22.76 22.76 67,979 -0.33(-1.41%)
Jun 04, 2010 23.08 23.46 23.07 23.08 70,457 -0.73(-3.08%)
Jun 03, 2010 23.97 24.01 23.72 23.82 38,183 +0.09(+0.37%)
Jun 02, 2010 23.46 23.75 23.45 23.73 37,025 +0.06(+0.24%)
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.