Canada markets open in 1 hour 48 minutes

WisdomTree Japan Hedged Equity Fund (DXJ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
108.09+0.07 (+0.06%)
At close: 04:00PM EDT
108.07 -0.02 (-0.02%)
Pre-Market: 07:13AM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2024107.81108.14107.73108.09108.09767,300
Jun 17, 2024107.40108.13107.28108.02108.02628,000
Jun 14, 2024108.57108.80108.26108.77108.77474,500
Jun 13, 2024108.88108.98107.71108.33108.33694,800
Jun 12, 2024110.58110.83110.26110.53110.53306,200
Jun 11, 2024110.20110.29109.71109.94109.94314,800
Jun 10, 2024110.59111.29110.50111.07111.07487,900
Jun 07, 2024109.82110.33109.54109.78109.78375,900
Jun 06, 2024110.00110.00109.39109.65109.65572,100
Jun 05, 2024109.48109.82109.20109.80109.801,454,000
Jun 04, 2024110.22110.25109.60109.84109.84514,900
Jun 03, 2024111.52111.65110.70111.08111.08772,300
May 31, 2024110.79111.13110.32111.11111.11738,300
May 30, 2024109.20109.52109.08109.42109.42277,700
May 29, 2024109.10109.19108.68108.81108.81439,300
May 28, 2024110.53110.62110.18110.48110.48320,200
May 24, 2024109.52109.75109.36109.58109.58385,100
May 23, 2024109.66109.66108.09108.22108.22512,100
May 22, 2024108.71108.93108.44108.68108.68432,000
May 21, 2024109.94110.11109.58109.85109.85318,900
May 20, 2024110.11110.57110.05110.36110.36608,100
May 17, 2024108.95109.04108.61108.87108.87770,100
May 16, 2024108.93108.99107.98108.09108.09869,700
May 15, 2024109.03109.26108.84109.23109.23626,200
May 14, 2024108.76109.15108.61109.08109.08315,000
May 13, 2024108.40108.56108.19108.40108.40390,100
May 10, 2024109.12109.12108.53108.67108.67491,600
May 09, 2024108.19108.90108.15108.87108.87400,200
May 08, 2024107.68108.25107.51108.18108.18483,200
May 07, 2024108.72108.90108.52108.65108.65734,700
May 06, 2024108.98109.58108.98109.58109.581,211,200
May 03, 2024107.69108.16107.25108.13108.13943,900
May 02, 2024107.96108.11106.93107.21107.211,099,200
May 01, 2024108.38108.89107.91107.94107.94472,800
Apr 30, 2024109.24109.46108.46108.51108.51718,400
Apr 29, 2024107.87107.98107.40107.68107.68934,200
Apr 26, 2024106.84108.05106.84107.96107.961,974,900
Apr 25, 2024104.84105.76104.67105.63105.631,447,200
Apr 24, 2024107.15107.30106.71107.26107.26641,300
Apr 23, 2024105.95106.54105.95106.46106.46676,400
Apr 22, 2024105.77106.59105.52106.33106.33652,900
Apr 19, 2024105.47105.78105.12105.42105.42850,200
Apr 18, 2024105.89106.43105.59105.72105.72416,800
Apr 17, 2024106.07106.27105.31105.65105.652,125,700
Apr 16, 2024107.03107.18106.55106.66106.661,023,000
Apr 15, 2024109.74109.95108.19108.39108.39758,300
Apr 12, 2024108.28108.62107.72107.86107.861,156,500
Apr 11, 2024109.00109.30108.12109.08109.08989,900
Apr 10, 2024107.67108.02107.31107.78107.78769,100
Apr 09, 2024109.00109.00108.02108.46108.46607,100
Apr 08, 2024108.05108.36107.92108.01108.01514,400
Apr 05, 2024107.04107.41106.74107.22107.22743,400
Apr 04, 2024108.29108.34106.41106.59106.591,278,500
Apr 03, 2024107.07107.87107.02107.72107.721,032,200
Apr 02, 2024106.38106.69106.16106.64106.64591,800
Apr 01, 2024106.80107.04106.67107.01107.01861,000
Mar 28, 2024108.21108.63108.17108.50108.50451,200
Mar 27, 2024108.58108.86108.28108.86108.86855,200
Mar 26, 2024108.56108.92108.38108.58108.581,123,100
Mar 25, 2024107.69108.14107.55107.84107.84662,700
Mar 22, 2024109.09109.09108.67108.80108.80941,000
Mar 22, 20240.305 Dividend
Mar 21, 2024108.70109.28108.60109.21108.902,805,600
Mar 20, 2024107.91108.24107.66108.19107.891,642,000
Mar 19, 2024106.50107.33106.43107.23106.931,195,600
Mar 18, 2024105.32105.57105.02105.57105.281,332,800
Mar 15, 2024103.59104.03103.52104.00103.711,095,400
Mar 14, 2024103.01103.06102.24102.50102.21859,400
Mar 13, 2024102.28102.60102.16102.52102.23888,200
Mar 12, 2024102.70103.45102.47103.22102.931,355,000
Mar 11, 2024102.38102.55101.91102.09101.803,308,000
Mar 08, 2024105.34105.65104.87104.99104.70860,300
Mar 07, 2024105.34105.69105.26105.50105.211,261,100
Mar 06, 2024106.57106.93106.26106.56106.261,181,400
Mar 05, 2024105.60105.81104.97105.16104.871,825,400
Mar 04, 2024104.85104.95104.54104.73104.44816,800
Mar 01, 2024104.90105.09104.69105.07104.78847,500
Feb 29, 2024103.49103.49102.81103.26102.97791,900
Feb 28, 2024103.11103.43103.03103.19102.90580,800
Feb 27, 2024103.59103.89103.55103.82103.531,034,600
Feb 26, 2024103.69103.81103.27103.39103.10857,000
Feb 23, 2024103.23103.55103.22103.34103.05747,300
Feb 22, 2024103.03103.17102.74103.12102.831,410,300
Feb 21, 2024101.31101.68101.22101.50101.22750,300
Feb 20, 2024101.33101.61101.18101.45101.171,684,000
Feb 16, 2024100.89101.18100.66100.79100.51848,200
Feb 15, 202499.86100.6999.81100.62100.341,040,700
Feb 14, 202499.3899.7899.2799.7699.48629,300
Feb 13, 202499.7899.9399.1399.4999.21839,600
Feb 12, 202498.4498.9798.4498.6898.401,743,400
Feb 09, 202497.9498.2597.7498.2497.97490,800
Feb 08, 202497.7897.9497.1797.8497.57497,100
Feb 07, 202497.6997.8497.3297.6797.40590,600
Feb 06, 202496.6596.9396.3496.6796.40743,000
Feb 05, 202497.0497.2396.5296.9196.64639,100
Feb 02, 202496.5097.1096.3597.0796.80830,700
Feb 01, 202496.0296.4195.3096.3796.101,141,200
Jan 31, 202496.4196.4395.6495.8995.621,009,500
Jan 30, 202495.4195.6795.3095.6195.34436,200
Jan 29, 202495.6395.7695.2495.7395.46929,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...