Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

109.58 +1.36 (+1.26%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 109.52 109.75 109.36 109.58 385,121 +1.36(+1.26%)
May 23, 2024 109.66 109.66 108.09 108.22 512,123 -0.46(-0.42%)
May 22, 2024 108.71 108.93 108.44 108.68 431,975 -1.17(-1.07%)
May 21, 2024 109.94 110.11 109.58 109.85 341,522 -0.51(-0.46%)
May 20, 2024 110.11 110.57 110.05 110.36 608,169 +1.49(+1.37%)
May 17, 2024 108.95 109.04 108.61 108.87 770,132 +0.78(+0.72%)
May 16, 2024 108.93 108.98 107.98 108.09 869,690 -1.14(-1.04%)
May 15, 2024 109.03 109.26 108.84 109.23 626,237 +0.15(+0.14%)
May 14, 2024 108.76 109.15 108.61 109.08 315,049 +0.68(+0.63%)
May 13, 2024 108.40 108.56 108.19 108.40 390,145 -0.27(-0.25%)
May 10, 2024 109.12 109.12 108.53 108.67 491,617 -0.20(-0.18%)
May 09, 2024 108.19 108.90 108.15 108.87 400,199 +0.69(+0.64%)
May 08, 2024 107.68 108.25 107.51 108.18 483,169 -0.47(-0.43%)
May 07, 2024 108.72 108.90 108.52 108.65 734,678 -0.93(-0.85%)
May 06, 2024 108.98 109.58 108.98 109.58 1,211,298 +1.45(+1.34%)
May 03, 2024 107.69 108.16 107.25 108.13 943,961 +0.92(+0.86%)
May 02, 2024 107.96 108.11 106.93 107.21 1,099,209 -0.73(-0.68%)
May 01, 2024 108.38 108.89 107.91 107.94 472,844 -0.57(-0.53%)
Apr 30, 2024 109.24 109.46 108.46 108.51 718,417 +0.83(+0.77%)
Apr 29, 2024 107.87 107.98 107.40 107.68 934,251 -0.28(-0.26%)
Apr 26, 2024 106.84 108.05 106.84 107.96 1,974,890 +2.33(+2.21%)
Apr 25, 2024 104.84 105.76 104.67 105.63 1,447,221 -1.63(-1.52%)
Apr 24, 2024 107.15 107.30 106.71 107.26 641,346 +0.80(+0.75%)
Apr 23, 2024 105.95 106.54 105.95 106.46 676,455 +0.13(+0.12%)
Apr 22, 2024 105.77 106.59 105.77 106.33 652,924 +0.91(+0.86%)
Apr 19, 2024 105.47 105.78 105.12 105.42 906,742 -0.30(-0.28%)
Apr 18, 2024 105.89 106.42 105.59 105.72 416,843 +0.07(+0.07%)
Apr 17, 2024 106.07 106.27 105.31 105.65 2,125,687 -1.01(-0.95%)
Apr 16, 2024 107.03 107.18 106.55 106.66 1,023,024 -1.73(-1.60%)
Apr 15, 2024 109.74 109.95 108.19 108.39 758,149 +0.53(+0.49%)
Apr 12, 2024 108.28 108.62 107.72 107.86 1,156,501 -1.22(-1.12%)
Apr 11, 2024 109.00 109.30 108.12 109.08 989,930 +1.30(+1.21%)
Apr 10, 2024 107.67 108.02 107.31 107.78 769,193 -0.68(-0.63%)
Apr 09, 2024 109.00 109.00 108.02 108.46 607,072 +0.45(+0.42%)
Apr 08, 2024 108.05 108.36 107.92 108.01 514,380 +0.79(+0.74%)
Apr 05, 2024 107.04 107.41 106.74 107.22 743,378 +0.63(+0.59%)
Apr 04, 2024 108.29 108.34 106.41 106.59 1,278,580 -1.13(-1.05%)
Apr 03, 2024 107.07 107.87 107.02 107.72 1,032,288 +1.08(+1.01%)
Apr 02, 2024 106.38 106.69 106.16 106.64 591,838 -0.37(-0.35%)
Apr 01, 2024 106.80 107.04 106.67 107.01 861,094 -1.49(-1.37%)
Mar 28, 2024 108.21 108.58 108.58 108.50 451,348 -0.36(-0.33%)
Mar 27, 2024 108.58 108.86 108.28 108.86 854,948 +0.28(+0.26%)
Mar 26, 2024 108.56 108.92 108.38 108.58 1,123,144 +0.74(+0.69%)
Mar 25, 2024 107.69 108.14 107.55 107.84 662,769 -0.96(-0.88%)
Mar 22, 2024 109.09 109.09 108.67 108.80 940,987 -0.41(-0.38%)
Mar 21, 2024 108.70 109.28 108.60 109.21 2,804,825 +1.02(+0.94%)
Mar 20, 2024 107.91 108.24 107.66 108.19 1,910,650 +0.96(+0.90%)
Mar 19, 2024 106.50 107.33 106.42 107.23 1,195,583 +1.66(+1.57%)
Mar 18, 2024 105.32 105.57 105.02 105.57 1,332,832 +1.57(+1.51%)
Mar 15, 2024 103.59 104.03 103.52 104.00 1,095,438 +1.50(+1.46%)
Mar 14, 2024 103.01 103.06 102.24 102.50 859,351 -0.02(-0.02%)
Mar 13, 2024 102.28 102.59 102.16 102.52 887,964 -0.70(-0.68%)
Mar 12, 2024 102.70 103.44 102.47 103.22 1,355,012 +1.13(+1.11%)
Mar 11, 2024 102.38 102.55 101.91 102.09 3,307,991 -2.90(-2.76%)
Mar 08, 2024 105.34 105.64 104.86 104.99 860,442 -0.51(-0.48%)
Mar 07, 2024 105.34 105.69 105.26 105.50 1,260,958 -1.06(-0.99%)
Mar 06, 2024 106.57 106.93 106.26 106.56 1,201,048 +1.40(+1.33%)
Mar 05, 2024 105.60 105.81 104.97 105.16 1,825,432 +0.43(+0.41%)
Mar 04, 2024 104.85 104.95 104.54 104.73 816,919 -0.34(-0.32%)
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.