Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

110.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 23.48 23.59 23.48 23.58 1,223 +0.21(+0.92%)
May 28, 2009 23.36 23.36 23.36 23.36 2,711 +0.06(+0.27%)
May 27, 2009 23.45 23.45 23.30 23.30 3,066 -0.54(-2.26%)
May 26, 2009 23.77 23.84 23.75 23.84 1,309 +0.70(+3.04%)
May 22, 2009 23.30 23.30 23.14 23.14 1,428 -0.45(-1.89%)
May 20, 2009 23.38 23.58 23.58 23.58 30,300 +0.48(+2.08%)
May 19, 2009 23.17 23.17 23.10 23.10 580 -0.00(-0.01%)
May 18, 2009 22.90 23.13 22.90 23.11 8,161 +0.13(+0.55%)
May 15, 2009 22.98 22.98 22.98 22.98 1,594 +0.41(+1.83%)
May 13, 2009 22.47 22.57 22.57 22.57 1,913 -0.43(-1.85%)
May 12, 2009 22.84 23.04 22.83 22.99 1,534 +0.22(+0.96%)
May 11, 2009 22.80 22.80 22.72 22.77 5,761 +0.04(+0.19%)
May 08, 2009 22.73 22.73 22.73 22.73 1,808 +0.54(+2.43%)
May 07, 2009 22.60 22.60 22.12 22.19 7,983 -0.70(-3.04%)
May 06, 2009 22.59 22.89 22.57 22.89 5,267 +0.65(+2.90%)
May 05, 2009 22.24 22.24 22.24 22.24 159 -0.11(-0.48%)
May 04, 2009 22.15 22.35 22.15 22.35 4,651 +0.52(+2.39%)
May 01, 2009 21.63 21.83 21.54 21.83 2,001 +0.09(+0.43%)
Apr 30, 2009 21.61 21.73 21.61 21.73 2,441 -0.22(-1.00%)
Apr 29, 2009 21.95 21.95 21.95 21.95 159 +0.32(+1.48%)
Apr 28, 2009 21.63 21.63 21.63 21.63 13,636 -0.41(-1.85%)
Apr 27, 2009 22.00 22.04 22.00 22.04 3,508 -0.08(-0.37%)
Apr 24, 2009 22.03 22.21 22.03 22.12 7,806 +0.31(+1.41%)
Apr 23, 2009 21.66 21.82 21.66 21.82 1,011 +0.02(+0.07%)
Apr 22, 2009 21.83 21.95 21.80 21.80 3,355 +0.40(+1.86%)
Apr 21, 2009 21.40 21.40 21.40 21.40 893 -0.01(-0.06%)
Apr 20, 2009 21.46 21.46 21.41 21.41 1,275 -0.42(-1.93%)
Apr 17, 2009 21.79 21.84 21.79 21.84 5,985 +0.14(+0.64%)
Apr 16, 2009 21.51 21.73 21.51 21.70 5,336 +0.13(+0.58%)
Apr 15, 2009 21.41 21.58 21.41 21.57 2,266 +0.05(+0.23%)
Apr 14, 2009 21.50 21.61 21.50 21.52 4,856 -0.09(-0.41%)
Apr 13, 2009 22.29 22.29 21.47 21.61 1,910 -0.04(-0.17%)
Apr 09, 2009 21.68 21.68 21.56 21.65 6,455 +0.46(+2.16%)
Apr 08, 2009 20.97 21.28 20.97 21.19 2,234 +0.41(+1.99%)
Apr 07, 2009 21.03 21.03 20.77 20.77 2,312 +0.02(+0.09%)
Apr 06, 2009 20.87 20.87 20.64 20.76 6,661 -0.55(-2.56%)
Apr 03, 2009 21.51 21.51 21.30 21.30 4,302 -0.54(-2.47%)
Apr 02, 2009 21.48 21.84 21.48 21.84 1,304 +0.82(+3.88%)
Apr 01, 2009 20.69 21.03 20.69 21.03 9,727 +0.47(+2.29%)
Mar 31, 2009 20.52 20.62 20.49 20.55 7,179 -0.10(-0.49%)
Mar 30, 2009 20.61 20.66 20.47 20.66 3,747 -0.78(-3.63%)
Mar 26, 2009 21.42 21.45 21.38 21.43 11,608 +0.14(+0.68%)
Mar 25, 2009 21.02 21.40 20.86 21.29 33,052 +0.81(+3.95%)
Mar 24, 2009 20.48 20.66 20.48 20.48 5,710 -0.45(-2.16%)
Mar 23, 2009 20.61 20.93 20.61 20.93 28,565 +1.15(+5.80%)
Mar 20, 2009 19.95 19.95 19.75 19.78 6,088 -0.48(-2.35%)
Mar 19, 2009 20.23 20.26 20.23 20.26 1,693 +0.21(+1.03%)
Mar 18, 2009 19.56 20.20 19.50 20.05 20,762 +0.39(+1.98%)
Mar 17, 2009 19.35 19.66 19.35 19.66 4,218 +0.46(+2.42%)
Mar 16, 2009 19.21 19.51 19.19 19.20 3,951 +0.31(+1.66%)
Mar 13, 2009 18.82 18.89 18.82 18.89 0 +0.10(+0.55%)
Mar 12, 2009 18.25 18.78 18.25 18.78 86,135 -0.13(-0.71%)
Mar 11, 2009 18.74 18.92 18.19 18.92 25,809 +0.08(+0.43%)
Mar 10, 2009 18.54 19.05 18.54 18.84 4,685 +0.80(+4.45%)
Mar 09, 2009 18.19 18.19 18.00 18.03 12,185 -0.53(-2.84%)
Mar 06, 2009 18.74 18.76 18.36 18.56 0 +0.04(+0.20%)
Mar 05, 2009 18.96 18.96 18.52 18.52 7,444 -0.52(-2.73%)
Mar 04, 2009 18.89 19.04 18.89 19.04 1,578 +0.43(+2.32%)
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.