Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

109.58 -1.80 (-1.62%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 109.83 110.07 109.43 109.58 486,737 -1.80(-1.62%)
Nov 07, 2024 111.47 111.68 110.94 111.38 550,961 -0.16(-0.14%)
Nov 06, 2024 110.96 111.62 109.90 111.54 1,186,384 +2.55(+2.34%)
Nov 05, 2024 107.94 109.14 107.85 108.99 176,750 +1.29(+1.20%)
Nov 04, 2024 107.75 108.53 107.60 107.70 481,153 -0.48(-0.44%)
Nov 01, 2024 107.40 108.53 107.34 108.18 1,112,059 +0.61(+0.57%)
Oct 31, 2024 108.42 108.42 107.05 107.57 469,480 -1.15(-1.06%)
Oct 30, 2024 108.97 109.22 108.55 108.72 374,290 -0.08(-0.07%)
Oct 29, 2024 108.80 109.00 108.44 108.80 262,455 +0.98(+0.91%)
Oct 28, 2024 107.05 107.99 106.91 107.82 467,330 +1.53(+1.44%)
Oct 25, 2024 106.37 106.73 105.92 106.29 215,774 +0.29(+0.27%)
Oct 24, 2024 106.02 106.29 105.67 106.00 189,145 +0.21(+0.20%)
Oct 23, 2024 106.00 106.41 105.50 105.79 213,135 -0.92(-0.86%)
Oct 22, 2024 106.50 106.76 106.35 106.71 219,826 -0.93(-0.86%)
Oct 21, 2024 107.85 108.03 107.06 107.64 249,867 -1.18(-1.08%)
Oct 18, 2024 108.79 108.87 108.46 108.82 353,788 +0.08(+0.07%)
Oct 17, 2024 109.09 109.10 108.50 108.74 308,436 -0.03(-0.03%)
Oct 16, 2024 108.18 108.96 107.94 108.77 266,757 +1.02(+0.95%)
Oct 15, 2024 108.91 108.95 107.56 107.75 571,328 -2.41(-2.19%)
Oct 14, 2024 109.96 110.37 109.96 110.16 518,122 +0.42(+0.38%)
Oct 11, 2024 108.96 109.91 108.96 109.74 376,766 +0.92(+0.85%)
Oct 10, 2024 108.32 108.93 107.85 108.82 384,489 -0.35(-0.32%)
Oct 09, 2024 108.33 109.34 108.18 109.17 166,572 +0.04(+0.04%)
Oct 08, 2024 109.01 109.38 108.97 109.13 378,610 +0.10(+0.09%)
Oct 07, 2024 109.08 109.44 108.59 109.03 499,809 -1.65(-1.49%)
Oct 04, 2024 109.81 110.72 109.81 110.68 530,772 +3.10(+2.88%)
Oct 03, 2024 106.88 107.72 106.64 107.58 271,846 -0.21(-0.19%)
Oct 02, 2024 106.92 107.89 106.67 107.79 1,179,491 +1.54(+1.45%)
Oct 01, 2024 107.06 107.18 105.38 106.25 409,040 +0.25(+0.24%)
Sep 30, 2024 105.78 106.20 105.35 106.00 708,648 +2.05(+1.97%)
Sep 27, 2024 105.12 106.19 103.68 103.95 1,098,548 -4.62(-4.26%)
Sep 26, 2024 108.14 108.73 107.92 108.57 1,172,887 +3.15(+2.99%)
Sep 25, 2024 105.12 105.53 105.06 105.42 737,410 +0.81(+0.78%)
Sep 24, 2024 105.14 105.46 104.31 104.61 316,521 -0.96(-0.91%)
Sep 23, 2024 105.55 106.14 105.24 105.56 563,912 +0.45(+0.43%)
Sep 20, 2024 105.56 105.56 104.67 105.11 707,793 +1.22(+1.17%)
Sep 19, 2024 104.42 104.45 103.54 103.90 1,119,835 +2.74(+2.71%)
Sep 18, 2024 100.87 101.28 100.09 101.16 576,650 -0.05(-0.05%)
Sep 17, 2024 100.79 101.48 100.59 101.21 561,198 -0.08(-0.08%)
Sep 16, 2024 100.44 101.45 100.34 101.29 730,949 +0.79(+0.79%)
Sep 13, 2024 99.99 100.62 99.99 100.50 537,650 -1.17(-1.15%)
Sep 12, 2024 100.71 101.94 100.27 101.67 508,761 +0.88(+0.87%)
Sep 11, 2024 100.14 100.90 98.02 100.79 924,946 +0.54(+0.54%)
Sep 10, 2024 101.17 101.20 99.21 100.25 2,498,086 -1.15(-1.13%)
Sep 09, 2024 101.22 101.88 101.07 101.40 768,588 +2.17(+2.18%)
Sep 06, 2024 101.94 102.53 98.74 99.23 1,279,330 -4.35(-4.20%)
Sep 05, 2024 103.03 104.10 102.69 103.59 1,224,245 +0.34(+0.33%)
Sep 04, 2024 103.55 104.15 102.95 103.25 1,027,814 -2.54(-2.40%)
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.