Skip to main content

Wisdomtree Japan Hedged Smallcap Equity Fund (NQ: DXJS )

34.26 -0.57 (-1.64%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 34.87 34.93 34.72 34.83 8,128 +0.16(+0.45%)
Jul 22, 2024 34.81 34.87 34.60 34.67 21,526 -0.19(-0.55%)
Jul 19, 2024 35.00 35.09 34.85 34.86 12,953 -0.25(-0.71%)
Jul 18, 2024 35.25 35.38 35.00 35.11 10,373 -0.00(-0.00%)
Jul 17, 2024 35.32 35.35 35.08 35.11 40,500 -0.36(-1.01%)
Jul 16, 2024 35.40 35.64 35.36 35.47 13,144 +0.17(+0.48%)
Jul 15, 2024 35.39 35.43 35.09 35.30 63,519 -0.00(-0.01%)
Jul 12, 2024 35.21 35.41 35.08 35.30 18,197 +0.30(+0.87%)
Jul 11, 2024 34.94 35.05 34.76 35.00 15,832 -0.15(-0.43%)
Jul 10, 2024 35.10 35.29 34.97 35.15 9,646 +0.36(+1.03%)
Jul 09, 2024 34.87 34.87 34.69 34.79 9,503 +0.29(+0.84%)
Jul 08, 2024 34.74 34.84 34.50 34.50 16,839 -0.29(-0.83%)
Jul 05, 2024 34.90 34.90 34.62 34.79 11,408 -0.49(-1.39%)
Jul 03, 2024 35.12 35.28 35.06 35.28 4,388 +0.30(+0.86%)
Jul 02, 2024 34.86 34.98 34.67 34.98 22,419 +0.23(+0.65%)
Jul 01, 2024 34.98 35.06 34.70 34.75 13,633 -0.15(-0.42%)
Jun 28, 2024 34.91 35.23 34.82 34.90 10,731 -0.09(-0.26%)
Jun 27, 2024 34.85 34.99 34.81 34.99 9,120 +0.30(+0.86%)
Jun 26, 2024 34.59 34.76 34.51 34.69 40,800 +0.17(+0.51%)
Jun 25, 2024 34.55 34.59 34.46 34.52 13,245 +0.19(+0.57%)
Jun 24, 2024 34.16 34.40 34.16 34.32 7,892 +0.36(+1.06%)
Jun 21, 2024 33.97 34.09 33.91 33.96 22,325 -0.16(-0.47%)
Jun 20, 2024 34.02 34.25 33.96 34.12 39,925 +0.21(+0.62%)
Jun 18, 2024 33.84 34.29 33.81 33.91 9,460 +0.07(+0.21%)
Jun 17, 2024 33.52 33.88 33.52 33.84 9,465 +0.08(+0.24%)
Jun 14, 2024 33.76 34.04 33.70 33.76 16,938 +0.35(+1.04%)
Jun 13, 2024 33.54 33.54 33.20 33.41 27,396 -0.51(-1.50%)
Jun 12, 2024 33.98 34.14 33.88 33.92 11,481 +0.17(+0.50%)
Jun 11, 2024 33.83 33.87 33.69 33.75 18,760 -0.34(-0.99%)
Jun 10, 2024 34.05 34.22 33.85 34.09 16,988 +0.44(+1.30%)
Jun 07, 2024 33.72 33.85 33.63 33.65 9,301 +0.14(+0.42%)
Jun 06, 2024 33.70 33.70 33.51 33.51 16,290 -0.28(-0.83%)
Jun 05, 2024 33.76 33.81 33.69 33.79 13,922 +0.04(+0.12%)
Jun 04, 2024 33.92 33.97 33.73 33.75 13,909 -0.40(-1.17%)
Jun 03, 2024 34.26 34.29 33.93 34.15 12,907 -0.13(-0.38%)
May 31, 2024 34.29 34.29 33.84 34.28 24,116 +0.55(+1.63%)
May 30, 2024 33.60 33.77 33.51 33.73 11,336 +0.46(+1.38%)
May 29, 2024 33.30 33.41 33.21 33.27 19,002 -0.48(-1.42%)
May 28, 2024 33.77 33.89 33.70 33.75 31,027 +0.07(+0.21%)
May 24, 2024 33.65 33.83 33.55 33.68 8,205 +0.31(+0.93%)
May 23, 2024 33.59 33.77 33.31 33.37 19,772 -0.11(-0.33%)
May 22, 2024 33.55 33.62 33.48 33.48 8,954 -0.42(-1.24%)
May 21, 2024 33.93 34.00 33.67 33.90 13,641 -0.06(-0.18%)
May 20, 2024 33.90 33.99 33.78 33.96 17,839 +0.28(+0.84%)
May 17, 2024 33.74 33.79 33.49 33.68 15,471 +0.36(+1.09%)
May 16, 2024 33.60 33.69 33.28 33.31 32,043 -0.40(-1.18%)
May 15, 2024 33.83 33.83 33.60 33.71 19,435 -0.36(-1.05%)
May 14, 2024 34.05 34.30 33.90 34.07 22,310 -0.13(-0.37%)
May 13, 2024 34.22 34.27 34.11 34.20 25,611 +0.10(+0.29%)
May 10, 2024 34.19 34.19 33.80 34.10 25,337 -0.06(-0.18%)
May 09, 2024 33.97 34.24 33.86 34.16 32,682 +0.28(+0.82%)
May 08, 2024 33.70 33.90 33.70 33.88 15,903 +0.18(+0.53%)
May 07, 2024 33.78 33.78 33.57 33.70 16,681 -0.11(-0.32%)
May 06, 2024 33.65 33.81 33.62 33.81 25,825 +0.31(+0.92%)
May 03, 2024 33.34 33.53 33.26 33.50 10,380 +0.24(+0.72%)
May 02, 2024 33.42 33.42 33.03 33.26 11,518 -0.18(-0.54%)
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.