Stock Quote

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

67.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 68.01 68.01 67.40 67.82 371,058 -0.55(-0.80%)
Feb 01, 2023 68.14 68.56 67.93 68.37 249,107 -0.42(-0.61%)
Jan 31, 2023 68.24 68.81 68.02 68.79 343,741 +0.23(+0.34%)
Jan 30, 2023 68.52 68.80 68.46 68.56 298,710 -0.18(-0.26%)
Jan 27, 2023 68.52 68.83 68.40 68.74 149,500 +0.01(+0.01%)
Jan 26, 2023 68.75 68.76 68.40 68.73 249,605 +0.12(+0.17%)
Jan 25, 2023 68.07 68.61 67.99 68.61 167,659 +0.59(+0.87%)
Jan 24, 2023 67.74 68.11 67.67 68.02 201,068 +0.16(+0.24%)
Jan 23, 2023 67.46 67.86 67.38 67.86 301,577 +0.41(+0.61%)
Jan 20, 2023 67.00 67.48 66.85 67.45 800,100 +1.44(+2.18%)
Jan 19, 2023 66.08 66.15 65.87 66.01 194,372 -0.28(-0.42%)
Jan 18, 2023 66.60 66.65 66.27 66.29 251,159 +0.22(+0.33%)
Jan 17, 2023 66.04 66.33 65.89 66.07 1,245,382 +0.65(+0.99%)
Jan 13, 2023 65.09 65.51 65.00 65.42 562,969 -0.35(-0.53%)
Jan 12, 2023 65.60 65.77 65.25 65.77 255,308 +0.13(+0.20%)
Jan 11, 2023 65.54 65.64 65.39 65.64 795,949 +0.65(+1.00%)
Jan 10, 2023 64.76 65.07 64.60 64.99 274,051 +0.33(+0.51%)
Jan 09, 2023 65.10 65.32 64.66 64.66 330,006 -0.07(-0.11%)
Jan 06, 2023 64.63 64.87 64.37 64.73 687,643 +0.78(+1.22%)
Jan 05, 2023 64.03 64.31 63.86 63.95 379,508 -0.64(-0.99%)
Jan 04, 2023 64.24 64.74 64.20 64.59 437,998 +0.12(+0.19%)
Jan 03, 2023 64.64 64.76 64.29 64.47 1,230,838 +0.18(+0.28%)
Dec 30, 2022 64.73 64.91 64.13 64.29 219,026 -1.37(-2.09%)
Dec 29, 2022 65.51 65.80 65.42 65.66 174,111 +0.24(+0.37%)
Dec 28, 2022 65.83 65.93 65.39 65.42 103,381 -0.20(-0.30%)
Dec 27, 2022 65.58 65.73 65.39 65.62 65,572 +0.08(+0.12%)
Dec 23, 2022 65.19 65.54 65.04 65.54 129,641 +0.50(+0.78%)
Dec 22, 2022 65.18 65.18 64.52 65.04 218,968 -0.19(-0.29%)
Dec 21, 2022 65.14 65.26 64.97 65.22 317,204 +0.36(+0.56%)
Dec 20, 2022 65.21 65.48 64.84 64.86 1,015,247 -1.25(-1.89%)
Dec 19, 2022 66.28 66.39 65.95 66.11 358,129 -0.16(-0.24%)
Dec 16, 2022 66.21 66.39 65.80 66.27 321,354 -0.41(-0.62%)
Dec 15, 2022 66.88 66.88 66.54 66.68 690,090 -0.13(-0.19%)
Dec 14, 2022 67.10 67.34 66.75 66.81 262,784 -0.47(-0.70%)
Dec 13, 2022 67.45 67.50 66.83 67.28 271,949 +0.15(+0.22%)
Dec 12, 2022 66.62 67.18 66.55 67.13 291,543 +0.35(+0.53%)
Dec 09, 2022 66.51 66.91 66.51 66.78 183,232 +0.26(+0.38%)
Dec 08, 2022 66.23 66.52 66.11 66.52 174,430 +0.63(+0.96%)
Dec 07, 2022 66.06 66.25 65.85 65.89 251,375 +0.00(+0.00%)
Dec 06, 2022 66.13 66.18 65.68 65.89 784,245 +0.30(+0.45%)
Dec 05, 2022 65.79 66.03 65.50 65.60 512,895 -0.35(-0.54%)
Dec 02, 2022 65.72 66.16 65.59 65.95 1,639,531 -0.82(-1.22%)
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.