Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

101.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 101.33 101.61 101.17 101.45 1,684,031 +0.66(+0.65%)
Feb 16, 2024 100.89 101.18 100.66 100.79 848,234 +0.17(+0.17%)
Feb 15, 2024 99.86 100.69 99.81 100.62 1,040,731 +0.86(+0.86%)
Feb 14, 2024 99.38 99.78 99.27 99.76 629,337 +0.27(+0.27%)
Feb 13, 2024 99.78 99.93 99.13 99.49 839,567 +0.81(+0.82%)
Feb 12, 2024 98.44 98.97 98.44 98.68 1,743,353 +0.44(+0.45%)
Feb 09, 2024 97.94 98.25 97.74 98.24 490,838 +0.40(+0.41%)
Feb 08, 2024 97.78 97.94 97.17 97.84 497,133 +0.17(+0.17%)
Feb 07, 2024 97.69 97.83 97.32 97.67 590,598 +1.00(+1.03%)
Feb 06, 2024 96.65 96.93 96.33 96.67 742,953 -0.24(-0.25%)
Feb 05, 2024 97.04 97.23 96.52 96.91 639,145 -0.16(-0.16%)
Feb 02, 2024 96.50 97.10 96.35 97.07 830,703 +0.70(+0.73%)
Feb 01, 2024 96.02 96.41 95.30 96.37 1,141,244 +0.48(+0.50%)
Jan 31, 2024 96.41 96.43 95.64 95.89 1,009,457 +0.28(+0.29%)
Jan 30, 2024 95.41 95.67 95.30 95.61 436,210 -0.12(-0.13%)
Jan 29, 2024 95.63 95.76 95.24 95.73 929,433 +0.95(+1.00%)
Jan 26, 2024 94.61 95.08 94.53 94.78 587,142 -0.56(-0.59%)
Jan 25, 2024 95.42 95.42 94.90 95.34 563,269 +0.09(+0.09%)
Jan 24, 2024 95.00 95.47 94.87 95.25 736,889 -0.12(-0.13%)
Jan 23, 2024 95.06 95.42 95.00 95.37 1,020,707 -0.66(-0.69%)
Jan 22, 2024 95.57 96.05 95.57 96.03 1,389,317 +1.15(+1.21%)
Jan 19, 2024 94.62 94.88 94.31 94.88 643,901 +0.06(+0.06%)
Jan 18, 2024 94.30 94.84 94.28 94.82 1,030,414 +0.97(+1.03%)
Jan 17, 2024 93.53 93.91 93.40 93.85 1,157,391 -0.50(-0.53%)
Jan 16, 2024 94.71 94.71 94.11 94.35 1,307,621 +0.81(+0.87%)
Jan 12, 2024 93.50 93.76 93.35 93.54 1,409,851 +0.26(+0.28%)
Jan 11, 2024 93.61 93.73 92.84 93.28 3,908,376 +0.54(+0.58%)
Jan 10, 2024 92.49 92.86 92.43 92.74 1,706,342 +2.17(+2.40%)
Jan 09, 2024 90.22 90.70 90.05 90.57 586,523 -0.57(-0.63%)
Jan 08, 2024 90.40 91.20 90.15 91.14 691,812 +0.79(+0.87%)
Jan 05, 2024 90.53 90.89 90.32 90.35 792,891 +0.88(+0.98%)
Jan 04, 2024 89.40 89.92 89.40 89.47 1,575,930 +0.95(+1.07%)
Jan 03, 2024 88.40 88.89 88.40 88.52 1,519,055 +0.50(+0.57%)
Jan 02, 2024 87.85 88.51 87.78 88.02 1,258,750 +0.04(+0.05%)
Dec 29, 2023 88.35 88.52 87.76 87.98 636,860 +0.01(+0.01%)
Dec 28, 2023 87.90 88.15 87.53 87.97 792,020 +0.49(+0.56%)
Dec 27, 2023 87.64 87.77 87.35 87.48 496,322 -0.10(-0.11%)
Dec 26, 2023 87.26 87.69 87.24 87.58 305,796 -0.21(-0.24%)
Dec 22, 2023 87.38 87.99 87.38 87.79 661,405 +0.69(+0.79%)
Dec 21, 2023 86.60 87.12 86.60 87.10 716,415 +0.55(+0.64%)
Dec 20, 2023 87.35 87.60 86.37 86.55 641,561 -0.35(-0.41%)
Dec 19, 2023 87.29 87.50 86.70 86.90 898,535 +0.84(+0.98%)
Dec 18, 2023 86.06 86.13 85.80 86.06 575,689 +0.51(+0.60%)
Dec 15, 2023 86.08 86.24 85.44 85.55 1,064,343 -0.56(-0.65%)
Dec 14, 2023 86.14 86.34 85.81 86.11 2,897,192 -1.60(-1.82%)
Dec 13, 2023 87.63 87.87 87.35 87.71 937,103 -0.44(-0.50%)
Dec 12, 2023 87.78 88.15 87.74 88.15 745,832 -0.58(-0.65%)
Dec 11, 2023 88.48 88.83 88.31 88.73 814,570 +1.22(+1.39%)
Dec 08, 2023 86.62 87.54 86.51 87.51 789,479 -0.01(-0.01%)
Dec 07, 2023 87.55 87.66 86.94 87.52 1,422,133 -1.51(-1.70%)
Dec 06, 2023 89.50 89.59 88.99 89.03 906,510 +0.97(+1.10%)
Dec 05, 2023 88.07 88.23 87.91 88.06 658,538 -0.45(-0.51%)
Dec 04, 2023 88.59 88.69 88.28 88.51 1,442,772 -1.09(-1.22%)
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.