Skip to main content

Wisdomtree Japan Hedged Smallcap Equity Fund (NQ: DXJS )

34.06 -0.16 (-0.47%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 34.07 34.19 34.01 34.06 22,261 -0.16(-0.47%)
Jun 20, 2024 34.12 34.35 34.06 34.22 39,811 +0.21(+0.62%)
Jun 18, 2024 33.94 34.39 33.91 34.01 9,433 +0.07(+0.21%)
Jun 17, 2024 33.62 33.98 33.62 33.94 9,438 +0.08(+0.24%)
Jun 14, 2024 33.86 34.14 33.80 33.86 16,890 +0.35(+1.04%)
Jun 13, 2024 33.64 33.64 33.30 33.51 27,318 -0.51(-1.50%)
Jun 12, 2024 34.08 34.24 33.98 34.02 11,448 +0.17(+0.50%)
Jun 11, 2024 33.93 33.97 33.79 33.85 18,707 -0.34(-0.99%)
Jun 10, 2024 34.15 34.32 33.95 34.19 16,940 +0.44(+1.30%)
Jun 07, 2024 33.82 33.95 33.73 33.75 9,275 +0.14(+0.42%)
Jun 06, 2024 33.80 33.80 33.61 33.61 16,244 -0.28(-0.83%)
Jun 05, 2024 33.86 33.91 33.79 33.89 13,882 +0.04(+0.12%)
Jun 04, 2024 34.02 34.07 33.83 33.85 13,869 -0.40(-1.17%)
Jun 03, 2024 34.36 34.39 34.03 34.25 12,870 -0.13(-0.38%)
May 31, 2024 34.39 34.39 33.94 34.38 24,047 +0.55(+1.63%)
May 30, 2024 33.70 33.87 33.61 33.83 11,304 +0.46(+1.38%)
May 29, 2024 33.40 33.51 33.31 33.37 18,948 -0.48(-1.42%)
May 28, 2024 33.87 33.99 33.80 33.85 30,938 +0.07(+0.21%)
May 24, 2024 33.75 33.93 33.65 33.78 8,182 +0.31(+0.93%)
May 23, 2024 33.69 33.87 33.41 33.47 19,716 -0.11(-0.33%)
May 22, 2024 33.65 33.72 33.58 33.58 8,929 -0.42(-1.24%)
May 21, 2024 34.03 34.10 33.77 34.00 13,602 -0.06(-0.18%)
May 20, 2024 34.00 34.09 33.88 34.06 17,788 +0.29(+0.84%)
May 17, 2024 33.84 33.89 33.59 33.77 15,427 +0.37(+1.09%)
May 16, 2024 33.70 33.79 33.38 33.41 31,951 -0.40(-1.18%)
May 15, 2024 33.93 33.93 33.69 33.81 19,380 -0.36(-1.05%)
May 14, 2024 34.15 34.40 34.00 34.17 22,246 -0.13(-0.37%)
May 13, 2024 34.32 34.37 34.21 34.30 25,538 +0.10(+0.29%)
May 10, 2024 34.29 34.29 33.90 34.20 25,265 -0.06(-0.18%)
May 09, 2024 34.07 34.34 33.96 34.26 32,588 +0.28(+0.82%)
May 08, 2024 33.80 34.00 33.80 33.98 15,858 +0.18(+0.53%)
May 07, 2024 33.88 33.88 33.67 33.80 16,634 -0.11(-0.32%)
May 06, 2024 33.75 33.91 33.72 33.91 25,751 +0.31(+0.92%)
May 03, 2024 33.44 33.63 33.36 33.60 10,351 +0.24(+0.72%)
May 02, 2024 33.52 33.52 33.13 33.36 11,485 -0.18(-0.54%)
May 01, 2024 33.60 33.81 32.71 33.54 20,645 -0.19(-0.56%)
Apr 30, 2024 33.86 33.99 33.57 33.73 16,285 +0.14(+0.42%)
Apr 29, 2024 33.81 33.83 33.55 33.59 38,347 -0.24(-0.71%)
Apr 26, 2024 33.51 33.85 33.35 33.83 18,436 +0.69(+2.08%)
Apr 25, 2024 32.97 33.19 32.83 33.14 11,224 -0.28(-0.84%)
Apr 24, 2024 33.32 33.43 33.31 33.42 22,985 +0.10(+0.30%)
Apr 23, 2024 33.27 33.33 33.05 33.32 14,415 +0.05(+0.15%)
Apr 22, 2024 33.14 33.31 33.02 33.27 11,100 +0.36(+1.09%)
Apr 19, 2024 32.94 33.06 32.81 32.91 42,777 -0.24(-0.72%)
Apr 18, 2024 33.16 33.26 32.91 33.15 27,838 +0.20(+0.61%)
Apr 17, 2024 33.01 33.01 32.84 32.95 18,759 -0.23(-0.69%)
Apr 16, 2024 33.33 33.38 33.10 33.18 18,231 -0.53(-1.57%)
Apr 15, 2024 34.01 34.08 33.63 33.71 24,585 +0.16(+0.48%)
Apr 12, 2024 33.70 33.70 33.52 33.55 5,923 -0.26(-0.77%)
Apr 11, 2024 33.73 33.84 33.50 33.81 16,283 +0.31(+0.93%)
Apr 10, 2024 33.46 33.56 33.40 33.50 8,524 -0.04(-0.12%)
Apr 09, 2024 33.65 33.69 33.40 33.54 15,427 +0.06(+0.18%)
Apr 08, 2024 33.49 33.52 33.35 33.48 7,680 +0.23(+0.69%)
Apr 05, 2024 33.17 33.25 33.10 33.25 6,947 +0.25(+0.76%)
Apr 04, 2024 33.34 33.40 32.94 33.00 10,535 -0.32(-0.96%)
Apr 03, 2024 33.14 33.32 33.02 33.32 9,964 +0.42(+1.28%)
Apr 02, 2024 33.03 33.03 32.79 32.90 16,388 -0.55(-1.64%)
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.