Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

112.82 +1.18 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 40.17 40.18 39.85 39.98 707,256 -0.88(-2.14%)
Jul 30, 2020 40.72 40.96 40.43 40.86 581,723 -0.85(-2.03%)
Jul 29, 2020 41.44 41.72 41.39 41.71 455,413 -0.18(-0.43%)
Jul 28, 2020 41.97 42.02 41.88 41.89 685,203 -0.41(-0.97%)
Jul 27, 2020 42.31 42.33 42.21 42.30 780,700 +0.54(+1.28%)
Jul 24, 2020 41.80 41.94 41.65 41.76 1,686,215 -0.45(-1.06%)
Jul 23, 2020 42.44 42.53 42.09 42.21 572,961 -0.32(-0.76%)
Jul 22, 2020 42.40 42.58 42.38 42.53 394,180 +0.08(+0.19%)
Jul 21, 2020 42.50 42.60 42.40 42.45 652,873 -0.25(-0.59%)
Jul 20, 2020 42.53 42.71 42.48 42.70 401,835 +0.19(+0.44%)
Jul 17, 2020 42.55 42.55 42.40 42.51 276,406 -0.13(-0.31%)
Jul 16, 2020 42.58 42.69 42.58 42.64 346,396 -0.21(-0.50%)
Jul 15, 2020 42.94 43.07 42.83 42.86 358,590 +0.37(+0.86%)
Jul 14, 2020 42.14 42.49 42.06 42.49 507,493 +0.54(+1.28%)
Jul 13, 2020 42.35 42.48 41.96 41.96 1,110,461 -0.03(-0.06%)
Jul 10, 2020 41.53 42.00 41.51 41.98 462,096 +0.48(+1.16%)
Jul 09, 2020 41.73 41.74 41.22 41.50 411,330 -0.38(-0.90%)
Jul 08, 2020 41.83 41.91 41.64 41.88 483,374 -0.21(-0.51%)
Jul 07, 2020 42.23 42.36 42.05 42.09 276,415 -0.45(-1.05%)
Jul 06, 2020 42.61 42.71 42.49 42.54 635,466 +0.48(+1.15%)
Jul 02, 2020 42.14 42.28 41.99 42.05 453,584 +0.38(+0.92%)
Jul 01, 2020 41.55 41.73 41.46 41.67 716,322 -0.31(-0.74%)
Jun 30, 2020 41.91 42.18 41.80 41.98 753,713 -0.26(-0.61%)
Jun 29, 2020 41.95 42.35 41.80 42.24 613,005 +0.22(+0.53%)
Jun 26, 2020 42.34 42.34 41.89 42.02 730,887 -0.38(-0.91%)
Jun 25, 2020 42.04 42.47 41.93 42.40 587,687 +0.42(+1.00%)
Jun 24, 2020 42.29 42.33 41.77 41.98 894,326 -0.74(-1.73%)
Jun 23, 2020 42.97 43.04 42.70 42.72 498,545 -0.05(-0.11%)
Jun 22, 2020 42.50 42.77 42.39 42.77 589,328 +0.37(+0.87%)
Jun 19, 2020 42.92 42.98 42.39 42.40 462,308 -0.41(-0.95%)
Jun 18, 2020 42.53 42.81 42.46 42.81 321,144 -0.14(-0.33%)
Jun 17, 2020 43.15 43.25 42.90 42.95 707,587 -0.01(-0.02%)
Jun 16, 2020 43.16 43.35 42.57 42.96 1,029,765 +1.01(+2.40%)
Jun 15, 2020 41.22 42.00 41.14 41.95 2,216,007 -0.48(-1.12%)
Jun 12, 2020 42.57 42.63 42.01 42.43 1,191,140 +1.04(+2.51%)
Jun 11, 2020 42.38 42.48 41.34 41.39 1,439,443 -2.24(-5.14%)
Jun 10, 2020 43.84 43.88 43.45 43.63 1,754,757 -0.32(-0.72%)
Jun 09, 2020 43.87 44.10 43.71 43.95 1,310,921 -0.80(-1.79%)
Jun 08, 2020 44.50 44.76 44.16 44.75 933,791 +0.32(+0.71%)
Jun 05, 2020 44.34 44.68 44.31 44.43 1,221,976 +1.08(+2.48%)
Jun 04, 2020 43.42 43.63 43.26 43.35 1,444,607 -0.48(-1.09%)
Jun 03, 2020 43.41 43.92 43.37 43.83 1,190,893 +0.54(+1.24%)
Jun 02, 2020 43.13 43.40 43.08 43.29 865,054 +0.67(+1.57%)
Jun 01, 2020 42.16 42.64 42.09 42.62 600,393 +0.51(+1.22%)
May 29, 2020 42.02 42.22 41.68 42.11 884,598 -0.59(-1.38%)
May 28, 2020 42.88 43.15 42.62 42.70 1,435,609 +0.52(+1.23%)
May 27, 2020 42.23 42.30 41.87 42.18 713,761 +0.86(+2.07%)
May 26, 2020 41.24 41.45 41.17 41.33 737,850 +1.55(+3.90%)
May 22, 2020 39.78 39.83 39.65 39.77 405,738 -0.13(-0.33%)
May 21, 2020 40.21 40.26 39.85 39.91 496,175 -0.34(-0.83%)
May 20, 2020 40.34 40.45 40.09 40.24 895,590 +0.51(+1.29%)
May 19, 2020 39.97 40.17 39.71 39.73 560,014 -0.27(-0.68%)
May 18, 2020 39.49 40.06 39.39 40.00 1,296,713 +1.01(+2.60%)
May 15, 2020 38.81 39.05 38.74 38.99 530,894 +0.09(+0.23%)
May 14, 2020 38.35 38.90 38.07 38.90 872,822 -0.55(-1.39%)
May 13, 2020 39.68 39.75 39.24 39.45 1,170,032 +0.16(+0.40%)
May 12, 2020 39.84 39.88 39.29 39.29 668,739 -0.77(-1.92%)
May 11, 2020 39.88 40.17 39.82 40.06 686,253 +0.80(+2.04%)
May 08, 2020 39.06 39.25 39.01 39.25 462,308 +0.83(+2.16%)
May 07, 2020 38.51 38.60 38.33 38.42 705,559 +0.65(+1.73%)
May 06, 2020 38.34 38.36 37.74 37.77 510,466 -0.43(-1.13%)
May 05, 2020 38.34 38.49 38.04 38.20 449,237 +0.31(+0.81%)
May 04, 2020 37.68 37.96 37.53 37.89 927,865 -0.29(-0.76%)
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.