Skip to main content

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

110.68 +3.10 (+2.88%)
Official Closing Price Updated: 8:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 107.00 107.25 105.52 105.78 1,161,692 -1.60(-1.49%)
Aug 30, 2024 107.32 107.50 106.82 107.38 361,044 +1.68(+1.59%)
Aug 29, 2024 106.61 106.73 105.39 105.70 593,325 +0.60(+0.57%)
Aug 28, 2024 106.08 106.33 104.69 105.10 610,613 +0.06(+0.06%)
Aug 27, 2024 105.25 105.41 104.97 105.04 1,185,037 +0.62(+0.59%)
Aug 26, 2024 104.67 104.98 104.05 104.42 2,360,811 -1.63(-1.54%)
Aug 23, 2024 106.32 106.82 105.42 106.05 811,963 +0.91(+0.86%)
Aug 22, 2024 106.12 106.57 105.00 105.14 756,868 +0.07(+0.07%)
Aug 21, 2024 105.56 106.02 104.64 105.07 483,397 +0.96(+0.92%)
Aug 20, 2024 104.92 105.36 103.92 104.12 678,121 -1.66(-1.57%)
Aug 19, 2024 104.83 105.98 104.73 105.77 1,069,758 +0.61(+0.58%)
Aug 16, 2024 105.01 105.62 104.95 105.16 600,063 -0.45(-0.43%)
Aug 15, 2024 104.89 105.95 104.89 105.61 797,346 +3.80(+3.73%)
Aug 14, 2024 101.71 101.95 100.51 101.82 684,098 +0.84(+0.83%)
Aug 13, 2024 100.16 101.08 100.00 100.98 729,274 +2.63(+2.67%)
Aug 12, 2024 98.51 99.24 98.16 98.35 859,424 +0.96(+0.98%)
Aug 09, 2024 96.88 97.53 96.17 97.39 888,505 -0.42(-0.43%)
Aug 08, 2024 97.67 98.28 96.59 97.81 1,129,990 +2.52(+2.64%)
Aug 07, 2024 97.96 98.37 95.26 95.30 2,752,181 +3.41(+3.71%)
Aug 06, 2024 90.53 92.97 89.44 91.89 2,392,779 +0.58(+0.63%)
Aug 05, 2024 86.10 93.14 85.19 91.31 6,274,353 -5.15(-5.34%)
Aug 02, 2024 98.24 98.53 95.51 96.47 3,861,845 -7.79(-7.47%)
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.