Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

110.63 +1.88 (+1.73%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 30.64 30.96 30.51 30.52 15,806,250 -0.76(-2.42%)
May 30, 2013 31.20 31.44 31.08 31.28 21,640,424 -0.24(-0.75%)
May 29, 2013 31.72 31.72 31.16 31.51 13,885,603 -0.98(-3.02%)
May 28, 2013 32.49 32.90 32.19 32.50 11,294,044 +0.30(+0.94%)
May 24, 2013 31.94 32.25 31.74 32.19 15,202,569 -1.02(-3.06%)
May 23, 2013 32.02 34.27 31.38 33.21 44,279,472 -1.50(-4.31%)
May 22, 2013 35.28 35.58 34.55 34.71 17,638,040 -0.18(-0.53%)
May 21, 2013 34.86 34.99 34.73 34.89 7,053,117 +0.50(+1.46%)
May 20, 2013 34.45 34.53 34.30 34.39 8,556,318 +0.01(+0.04%)
May 17, 2013 33.99 34.38 33.93 34.38 7,941,778 +0.68(+2.02%)
May 16, 2013 33.79 33.86 33.58 33.70 12,482,691 -0.43(-1.26%)
May 15, 2013 33.98 34.21 33.84 34.13 22,682,126 +0.83(+2.50%)
May 13, 2013 33.20 33.37 33.07 33.29 18,758,342 +0.53(+1.61%)
May 10, 2013 32.62 32.78 32.46 32.77 11,275,467 +0.32(+1.00%)
May 09, 2013 32.02 32.54 31.73 32.44 14,097,348 +0.26(+0.82%)
May 08, 2013 32.00 32.22 31.94 32.18 5,228,860 +0.23(+0.72%)
May 07, 2013 31.96 32.02 31.86 31.95 6,833,685 +0.03(+0.08%)
May 06, 2013 31.91 31.97 31.87 31.92 4,712,303 +0.13(+0.41%)
May 03, 2013 31.74 32.00 31.16 31.79 6,552,134 +0.63(+2.03%)
May 02, 2013 31.03 31.25 31.00 31.16 5,769,872 +0.25(+0.81%)
May 01, 2013 30.99 31.04 30.82 30.91 4,443,398 -0.46(-1.45%)
Apr 30, 2013 31.36 31.38 31.13 31.36 4,150,247 -0.06(-0.19%)
Apr 29, 2013 31.24 31.47 31.21 31.42 4,474,121 +0.15(+0.48%)
Apr 26, 2013 31.30 31.70 31.10 31.27 6,544,587 -0.43(-1.35%)
Apr 25, 2013 31.67 31.88 31.62 31.70 8,099,855 +0.07(+0.23%)
Apr 24, 2013 31.58 31.76 31.51 31.63 12,060,935 +0.26(+0.84%)
Apr 23, 2013 30.97 31.38 30.96 31.36 10,241,375 +0.43(+1.39%)
Apr 22, 2013 30.91 31.05 30.67 30.93 10,701,382 -0.03(-0.08%)
Apr 19, 2013 30.62 30.99 30.50 30.96 5,491,328 +0.72(+2.39%)
Apr 18, 2013 30.32 30.37 30.07 30.24 8,209,795 -0.21(-0.70%)
Apr 17, 2013 30.46 30.54 30.07 30.45 5,926,581 -0.05(-0.15%)
Apr 16, 2013 30.46 30.60 30.33 30.50 6,222,347 +0.60(+2.01%)
Apr 15, 2013 30.36 30.48 29.88 29.90 8,992,864 -0.88(-2.87%)
Apr 12, 2013 30.80 30.92 30.64 30.78 9,776,866 -0.41(-1.31%)
Apr 11, 2013 30.89 31.33 30.83 31.19 9,853,795 +0.51(+1.68%)
Apr 10, 2013 30.51 30.74 30.48 30.68 14,083,090 +0.76(+2.56%)
Apr 09, 2013 29.74 30.04 29.64 29.91 12,147,510 -0.04(-0.13%)
Apr 08, 2013 29.71 30.02 29.46 29.95 11,946,223 +0.60(+2.04%)
Apr 05, 2013 28.72 29.40 28.66 29.35 12,168,574 +0.42(+1.44%)
Apr 04, 2013 28.71 28.94 28.64 28.94 15,729,780 +2.02(+7.50%)
Apr 03, 2013 27.38 27.39 26.86 26.92 5,993,202 -0.28(-1.02%)
Apr 02, 2013 27.10 27.21 26.96 27.19 8,093,298 +0.03(+0.10%)
Apr 01, 2013 27.37 27.47 27.09 27.17 10,318,555 -1.31(-4.61%)
Mar 28, 2013 28.47 28.49 28.36 28.48 3,503,096 -0.24(-0.83%)
Mar 27, 2013 28.51 28.74 28.44 28.72 1,911,663 +0.03(+0.09%)
Mar 26, 2013 28.51 28.69 28.43 28.69 3,279,051 +0.30(+1.04%)
Mar 25, 2013 28.80 28.81 28.20 28.39 4,187,084 -0.33(-1.15%)
Mar 22, 2013 28.71 28.80 28.59 28.72 3,124,932 -0.11(-0.39%)
Mar 21, 2013 28.98 29.07 28.72 28.84 3,502,016 -0.33(-1.13%)
Mar 20, 2013 28.88 29.21 28.85 29.17 4,442,110 +0.52(+1.82%)
Mar 19, 2013 28.72 28.80 28.45 28.65 3,635,172 +0.11(+0.39%)
Mar 18, 2013 28.36 28.70 28.34 28.53 3,810,961 -0.13(-0.46%)
Mar 15, 2013 28.78 28.78 28.55 28.67 7,556,305 -0.04(-0.14%)
Mar 14, 2013 28.66 28.74 28.39 28.70 11,322,471 +0.20(+0.69%)
Mar 13, 2013 28.39 28.64 28.39 28.51 3,404,566 +0.21(+0.75%)
Mar 12, 2013 28.38 28.50 28.22 28.30 4,597,361 -0.38(-1.31%)
Mar 11, 2013 28.57 28.69 28.47 28.67 7,247,879 +0.19(+0.67%)
Mar 08, 2013 28.42 28.54 28.22 28.48 7,583,999 +0.44(+1.58%)
Mar 07, 2013 27.95 28.15 27.92 28.04 4,154,019 +0.04(+0.14%)
Mar 06, 2013 27.72 28.03 27.69 28.00 4,751,913 +0.47(+1.73%)
Mar 05, 2013 27.43 27.58 27.37 27.52 2,731,344 +0.09(+0.31%)
Mar 04, 2013 27.41 27.45 27.21 27.44 2,072,618 -0.04(-0.14%)
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.