NYSEArca - Delayed Quote USD

WisdomTree Japan Hedged Equity Fund (DXJ)

108.18 +0.61 (+0.57%)
At close: November 1 at 4:00 PM EDT
108.31 +0.13 (+0.12%)
After hours: November 1 at 6:14 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 107.40 108.53 107.34 108.18 108.18 1,112,100
Oct 31, 2024 108.42 108.42 107.05 107.57 107.57 469,500
Oct 30, 2024 108.97 109.22 108.55 108.72 108.72 374,200
Oct 29, 2024 108.80 109.00 108.44 108.80 108.80 262,500
Oct 28, 2024 107.05 107.99 106.91 107.82 107.82 467,300
Oct 25, 2024 106.37 106.73 105.92 106.29 106.29 215,800
Oct 24, 2024 106.02 106.29 105.67 106.00 106.00 189,100
Oct 23, 2024 106.00 106.41 105.50 105.79 105.79 213,100
Oct 22, 2024 106.50 106.76 106.35 106.71 106.71 219,800
Oct 21, 2024 107.85 108.03 107.06 107.64 107.64 249,900
Oct 18, 2024 108.79 108.87 108.46 108.82 108.82 353,700
Oct 17, 2024 109.09 109.10 108.50 108.74 108.74 308,400
Oct 16, 2024 108.18 108.96 107.94 108.77 108.77 266,700
Oct 15, 2024 108.91 108.95 107.56 107.75 107.75 571,300
Oct 14, 2024 109.96 110.37 109.96 110.16 110.16 518,100
Oct 11, 2024 108.96 109.91 108.96 109.74 109.74 376,800
Oct 10, 2024 108.32 108.93 107.85 108.82 108.82 384,500
Oct 9, 2024 108.33 109.34 108.18 109.17 109.17 166,600
Oct 8, 2024 109.01 109.38 108.97 109.13 109.13 378,600
Oct 7, 2024 109.08 109.45 108.59 109.03 109.03 499,800
Oct 4, 2024 109.81 110.73 109.81 110.68 110.68 530,700
Oct 3, 2024 106.88 107.72 106.64 107.58 107.58 271,800
Oct 2, 2024 106.92 107.89 106.67 107.79 107.79 1,179,600
Oct 1, 2024 107.06 107.18 105.38 106.25 106.25 409,000
Sep 30, 2024 105.78 106.20 105.35 106.00 106.00 708,600
Sep 27, 2024 105.12 106.19 103.68 103.95 103.95 1,098,500
Sep 26, 2024 108.14 108.73 107.92 108.57 108.57 1,172,900
Sep 25, 2024 0.14 Dividend
Sep 25, 2024 105.12 105.53 105.06 105.42 105.42 737,400
Sep 24, 2024 105.28 105.60 104.45 104.74 104.60 316,100
Sep 23, 2024 105.69 106.28 105.38 105.70 105.56 563,200
Sep 20, 2024 105.70 105.70 104.81 105.25 105.11 706,900
Sep 19, 2024 104.56 104.59 103.67 104.03 103.90 1,118,400
Sep 18, 2024 101.00 101.41 100.22 101.29 101.16 575,900
Sep 17, 2024 100.92 101.61 100.72 101.34 101.21 560,500
Sep 16, 2024 100.57 101.58 100.47 101.42 101.29 730,000
Sep 13, 2024 100.12 100.75 100.12 100.63 100.50 536,800
Sep 12, 2024 100.84 102.07 100.40 101.80 101.67 508,100
Sep 11, 2024 100.27 101.03 98.15 100.92 100.79 923,800
Sep 10, 2024 101.30 101.33 99.34 100.38 100.25 2,494,900
Sep 9, 2024 101.35 102.01 101.20 101.53 101.40 767,600
Sep 6, 2024 102.07 102.66 98.87 99.36 99.23 1,277,500
Sep 5, 2024 103.16 104.23 102.83 103.72 103.59 1,222,700
Sep 4, 2024 103.68 104.28 103.08 103.38 103.25 1,026,500
Sep 3, 2024 107.14 107.39 105.66 105.92 105.78 1,160,200
Aug 30, 2024 107.46 107.64 106.96 107.52 107.38 360,600
Aug 29, 2024 106.75 106.87 105.53 105.84 105.70 592,600
Aug 28, 2024 106.22 106.47 104.82 105.24 105.10 609,800
Aug 27, 2024 105.39 105.55 105.10 105.18 105.04 1,183,500
Aug 26, 2024 104.80 105.12 104.19 104.56 104.43 2,357,800
Aug 23, 2024 106.46 106.96 105.56 106.19 106.05 810,900
Aug 22, 2024 106.26 106.71 105.14 105.28 105.14 755,900
Aug 21, 2024 105.70 106.16 104.78 105.21 105.07 486,500
Aug 20, 2024 105.05 105.50 104.05 104.25 104.12 677,200
Aug 19, 2024 104.97 106.12 104.87 105.91 105.77 1,068,400
Aug 16, 2024 105.15 105.76 105.09 105.30 105.16 599,300
Aug 15, 2024 105.03 106.09 105.03 105.75 105.61 796,300
Aug 14, 2024 101.84 102.08 100.64 101.95 101.82 683,200
Aug 13, 2024 100.29 101.21 100.13 101.11 100.98 728,300
Aug 12, 2024 98.64 99.37 98.29 98.48 98.35 858,300
Aug 9, 2024 97.00 97.66 96.29 97.52 97.39 887,300
Aug 8, 2024 97.80 98.41 96.71 97.94 97.81 1,128,500
Aug 7, 2024 98.09 98.50 95.38 95.42 95.30 2,748,700
Aug 6, 2024 90.65 93.09 89.56 92.01 91.89 2,389,700
Aug 5, 2024 86.21 93.26 85.30 91.43 91.31 6,266,200
Aug 2, 2024 98.37 98.66 95.63 96.59 96.47 3,856,700
Aug 1, 2024 106.40 106.75 103.17 104.39 104.26 1,908,000
Jul 31, 2024 110.25 110.51 109.20 109.63 109.49 1,014,800
Jul 30, 2024 110.06 110.25 108.70 109.22 109.08 813,200
Jul 29, 2024 109.70 109.78 109.11 109.59 109.45 655,500
Jul 26, 2024 108.62 109.39 108.40 109.04 108.90 1,550,400
Jul 25, 2024 107.27 108.43 106.39 107.47 107.33 1,382,000
Jul 24, 2024 110.42 110.44 109.25 109.30 109.16 1,603,200
Jul 23, 2024 112.88 112.95 112.53 112.60 112.45 410,900
Jul 22, 2024 113.18 113.50 112.96 113.45 113.30 452,800
Jul 19, 2024 113.75 113.86 113.15 113.41 113.26 800,800
Jul 18, 2024 114.74 114.93 113.79 114.01 113.86 886,000
Jul 17, 2024 114.84 115.17 114.46 114.59 114.44 2,373,800
Jul 16, 2024 115.78 116.77 115.71 116.71 116.56 965,500
Jul 15, 2024 115.30 115.30 114.45 114.70 114.55 925,000
Jul 12, 2024 114.87 115.42 114.82 115.02 114.87 644,100
Jul 11, 2024 116.01 116.01 115.15 115.33 115.18 1,687,200
Jul 10, 2024 117.05 117.80 117.05 117.51 117.36 925,400
Jul 9, 2024 115.22 115.43 115.06 115.20 115.05 998,700
Jul 8, 2024 114.93 115.18 114.60 114.66 114.51 368,100
Jul 5, 2024 115.53 115.53 115.07 115.20 115.05 752,600
Jul 3, 2024 115.10 115.57 115.01 115.57 115.42 487,000
Jul 2, 2024 113.92 114.55 113.72 114.44 114.29 736,700
Jul 1, 2024 113.26 113.54 112.56 112.69 112.54 1,506,300
Jun 28, 2024 112.44 113.28 112.33 112.82 112.67 887,900
Jun 27, 2024 111.24 111.78 111.10 111.64 111.50 358,700
Jun 26, 2024 110.77 111.20 110.61 111.02 110.88 504,900
Jun 25, 2024 0.52 Dividend
Jun 25, 2024 110.52 110.82 110.24 110.63 110.49 1,772,900
Jun 24, 2024 109.21 109.71 109.09 109.27 108.61 864,600
Jun 21, 2024 108.00 108.49 107.84 108.37 107.72 294,100
Jun 20, 2024 108.31 108.75 108.14 108.66 108.01 838,900
Jun 18, 2024 107.81 108.14 107.73 108.09 107.44 767,300
Jun 17, 2024 107.40 108.13 107.28 108.02 107.37 628,000
Jun 14, 2024 108.57 108.80 108.26 108.77 108.11 474,500
Jun 13, 2024 108.88 108.98 107.71 108.33 107.68 694,800
Jun 12, 2024 110.58 110.83 110.26 110.53 109.86 306,200
Jun 11, 2024 110.20 110.29 109.71 109.94 109.28 314,800
Jun 10, 2024 110.59 111.29 110.50 111.07 110.40 487,900
Jun 7, 2024 109.82 110.33 109.54 109.78 109.12 375,900
Jun 6, 2024 110.00 110.00 109.39 109.65 108.99 572,100
Jun 5, 2024 109.48 109.82 109.20 109.80 109.14 1,454,000
Jun 4, 2024 110.22 110.25 109.60 109.84 109.18 514,900
Jun 3, 2024 111.52 111.65 110.70 111.08 110.41 772,300
May 31, 2024 110.79 111.13 110.32 111.11 110.44 738,300
May 30, 2024 109.20 109.52 109.08 109.42 108.76 277,700
May 29, 2024 109.10 109.19 108.68 108.81 108.15 439,300
May 28, 2024 110.53 110.62 110.18 110.48 109.81 320,200
May 24, 2024 109.52 109.75 109.36 109.58 108.92 385,100
May 23, 2024 109.66 109.66 108.09 108.22 107.57 512,100
May 22, 2024 108.71 108.93 108.44 108.68 108.03 432,000
May 21, 2024 109.94 110.11 109.58 109.85 109.19 318,900
May 20, 2024 110.11 110.57 110.05 110.36 109.70 608,100
May 17, 2024 108.95 109.04 108.61 108.87 108.21 770,100
May 16, 2024 108.93 108.99 107.98 108.09 107.44 869,700
May 15, 2024 109.03 109.26 108.84 109.23 108.57 626,200
May 14, 2024 108.76 109.15 108.61 109.08 108.42 315,000
May 13, 2024 108.40 108.56 108.19 108.40 107.75 390,100
May 10, 2024 109.12 109.12 108.53 108.67 108.02 491,600
May 9, 2024 108.19 108.90 108.15 108.87 108.21 400,200
May 8, 2024 107.68 108.25 107.51 108.18 107.53 483,200
May 7, 2024 108.72 108.90 108.52 108.65 108.00 734,700
May 6, 2024 108.98 109.58 108.98 109.58 108.92 1,211,200
May 3, 2024 107.69 108.16 107.25 108.13 107.48 943,900
May 2, 2024 107.96 108.11 106.93 107.21 106.56 1,099,200
May 1, 2024 108.38 108.89 107.91 107.94 107.29 472,800
Apr 30, 2024 109.24 109.46 108.46 108.51 107.86 718,400
Apr 29, 2024 107.87 107.98 107.40 107.68 107.03 934,200
Apr 26, 2024 106.84 108.05 106.84 107.96 107.31 1,974,900
Apr 25, 2024 104.84 105.76 104.67 105.63 104.99 1,447,200
Apr 24, 2024 107.15 107.30 106.71 107.26 106.61 641,300
Apr 23, 2024 105.95 106.54 105.95 106.46 105.82 676,400
Apr 22, 2024 105.77 106.59 105.52 106.33 105.69 652,900
Apr 19, 2024 105.47 105.78 105.12 105.42 104.79 850,200
Apr 18, 2024 105.89 106.43 105.59 105.72 105.08 416,800
Apr 17, 2024 106.07 106.27 105.31 105.65 105.01 2,125,700
Apr 16, 2024 107.03 107.18 106.55 106.66 106.02 1,023,000
Apr 15, 2024 109.74 109.95 108.19 108.39 107.74 758,300
Apr 12, 2024 108.28 108.62 107.72 107.86 107.21 1,156,500
Apr 11, 2024 109.00 109.30 108.12 109.08 108.42 989,900
Apr 10, 2024 107.67 108.02 107.31 107.78 107.13 769,100
Apr 9, 2024 109.00 109.00 108.02 108.46 107.81 607,100
Apr 8, 2024 108.05 108.36 107.92 108.01 107.36 514,400
Apr 5, 2024 107.04 107.41 106.74 107.22 106.57 743,400
Apr 4, 2024 108.29 108.34 106.41 106.59 105.95 1,278,500
Apr 3, 2024 107.07 107.87 107.02 107.72 107.07 1,032,200
Apr 2, 2024 106.38 106.69 106.16 106.64 106.00 591,800
Apr 1, 2024 106.80 107.04 106.67 107.01 106.37 861,000
Mar 28, 2024 108.21 108.63 108.17 108.50 107.85 451,200
Mar 27, 2024 108.58 108.86 108.28 108.86 108.20 855,200
Mar 26, 2024 108.56 108.92 108.38 108.58 107.93 1,123,100
Mar 25, 2024 107.69 108.14 107.55 107.84 107.19 662,700
Mar 22, 2024 0.31 Dividend
Mar 22, 2024 109.09 109.09 108.67 108.80 108.14 941,000
Mar 21, 2024 108.70 109.28 108.60 109.21 108.25 2,805,600
Mar 20, 2024 107.91 108.24 107.66 108.19 107.24 1,642,000
Mar 19, 2024 106.50 107.33 106.43 107.23 106.29 1,195,600
Mar 18, 2024 105.32 105.57 105.02 105.57 104.64 1,332,800
Mar 15, 2024 103.59 104.03 103.52 104.00 103.08 1,095,400
Mar 14, 2024 103.01 103.06 102.24 102.50 101.60 859,400
Mar 13, 2024 102.28 102.60 102.16 102.52 101.62 888,200
Mar 12, 2024 102.70 103.45 102.47 103.22 102.31 1,355,000
Mar 11, 2024 102.38 102.55 101.91 102.09 101.19 3,308,000
Mar 8, 2024 105.34 105.65 104.87 104.99 104.07 860,300
Mar 7, 2024 105.34 105.69 105.26 105.50 104.57 1,261,100
Mar 6, 2024 106.57 106.93 106.26 106.56 105.62 1,181,400
Mar 5, 2024 105.60 105.81 104.97 105.16 104.23 1,825,400
Mar 4, 2024 104.85 104.95 104.54 104.73 103.81 816,800
Mar 1, 2024 104.90 105.09 104.69 105.07 104.15 847,500
Feb 29, 2024 103.49 103.49 102.81 103.26 102.35 791,900
Feb 28, 2024 103.11 103.43 103.03 103.19 102.28 580,800
Feb 27, 2024 103.59 103.89 103.55 103.82 102.91 1,034,600
Feb 26, 2024 103.69 103.81 103.27 103.39 102.48 857,000
Feb 23, 2024 103.23 103.55 103.22 103.34 102.43 747,300
Feb 22, 2024 103.03 103.17 102.74 103.12 102.21 1,410,300
Feb 21, 2024 101.31 101.68 101.22 101.50 100.61 750,300
Feb 20, 2024 101.33 101.61 101.18 101.45 100.56 1,684,000
Feb 16, 2024 100.89 101.18 100.66 100.79 99.90 848,200
Feb 15, 2024 99.86 100.69 99.81 100.62 99.73 1,040,700
Feb 14, 2024 99.38 99.78 99.27 99.76 98.88 629,300
Feb 13, 2024 99.78 99.93 99.13 99.49 98.61 839,600
Feb 12, 2024 98.44 98.97 98.44 98.68 97.81 1,743,400
Feb 9, 2024 97.94 98.25 97.74 98.24 97.38 490,800
Feb 8, 2024 97.78 97.94 97.17 97.84 96.98 497,100
Feb 7, 2024 97.69 97.84 97.32 97.67 96.81 590,600
Feb 6, 2024 96.65 96.93 96.34 96.67 95.82 743,000
Feb 5, 2024 97.04 97.23 96.52 96.91 96.06 639,100
Feb 2, 2024 96.50 97.10 96.35 97.07 96.22 830,700
Feb 1, 2024 96.02 96.41 95.30 96.37 95.52 1,141,200
Jan 31, 2024 96.41 96.43 95.64 95.89 95.05 1,009,500
Jan 30, 2024 95.41 95.67 95.30 95.61 94.77 436,200
Jan 29, 2024 95.63 95.76 95.24 95.73 94.89 929,800
Jan 26, 2024 94.61 95.08 94.53 94.78 93.95 587,100
Jan 25, 2024 95.42 95.42 94.90 95.34 94.50 563,300
Jan 24, 2024 95.00 95.47 94.87 95.25 94.41 736,900
Jan 23, 2024 95.06 95.43 95.00 95.37 94.53 1,019,500
Jan 22, 2024 95.57 96.05 95.57 96.03 95.19 1,389,300
Jan 19, 2024 94.62 94.88 94.32 94.88 94.05 642,500
Jan 18, 2024 94.30 94.85 94.28 94.82 93.99 1,030,400
Jan 17, 2024 93.53 93.91 93.40 93.85 93.02 1,157,400
Jan 16, 2024 94.71 94.71 94.11 94.35 93.52 1,307,900
Jan 12, 2024 93.50 93.76 93.35 93.54 92.72 1,409,800
Jan 11, 2024 93.61 93.73 92.84 93.28 92.46 3,909,100
Jan 10, 2024 92.49 92.86 92.43 92.74 91.92 1,706,300
Jan 9, 2024 90.22 90.70 90.05 90.57 89.77 586,500
Jan 8, 2024 90.40 91.21 90.15 91.14 90.34 691,800
Jan 5, 2024 90.53 90.89 90.32 90.35 89.55 792,900
Jan 4, 2024 89.40 89.93 89.40 89.47 88.68 1,575,900
Jan 3, 2024 88.40 88.89 88.40 88.52 87.74 1,519,100
Jan 2, 2024 87.85 88.51 87.78 88.02 87.25 1,259,200
Dec 29, 2023 88.35 88.52 87.76 87.98 87.21 636,900
Dec 28, 2023 87.90 88.15 87.54 87.97 87.20 792,000
Dec 27, 2023 87.64 87.77 87.35 87.48 86.71 496,300
Dec 26, 2023 87.26 87.70 87.24 87.58 86.81 305,800
Dec 22, 2023 1.61 Dividend
Dec 22, 2023 87.38 87.99 87.38 87.79 87.02 661,400
Dec 21, 2023 88.20 88.74 88.20 88.71 86.33 703,400
Dec 20, 2023 88.96 89.22 87.97 88.15 85.79 629,900
Dec 19, 2023 88.90 89.12 88.30 88.51 86.14 882,200
Dec 18, 2023 87.65 87.72 87.39 87.65 85.30 565,000
Dec 15, 2023 87.67 87.83 87.02 87.13 84.80 1,045,000
Dec 14, 2023 87.73 87.94 87.40 87.70 85.35 2,844,600
Dec 13, 2023 89.25 89.49 88.96 89.33 86.94 920,100
Dec 12, 2023 89.40 89.78 89.36 89.78 87.37 732,300
Dec 11, 2023 90.12 90.47 89.94 90.37 87.95 799,800
Dec 8, 2023 88.22 89.16 88.11 89.13 86.74 775,200
Dec 7, 2023 89.17 89.28 88.55 89.14 86.75 1,394,200
Dec 6, 2023 91.15 91.25 90.63 90.68 88.25 890,100
Dec 5, 2023 89.70 89.86 89.53 89.69 87.29 646,600
Dec 4, 2023 90.23 90.32 89.91 90.15 87.74 1,416,700
Dec 1, 2023 91.01 91.28 90.89 91.26 88.82 576,800
Nov 30, 2023 91.03 91.18 90.86 91.12 88.68 634,000
Nov 29, 2023 90.38 90.47 90.15 90.22 87.80 579,400
Nov 28, 2023 90.75 90.87 90.47 90.61 88.18 1,799,500
Nov 27, 2023 91.29 91.52 91.18 91.27 88.83 757,600
Nov 24, 2023 91.51 91.84 91.44 91.76 89.30 307,400
Nov 22, 2023 91.21 91.38 90.95 91.35 88.90 848,800
Nov 21, 2023 90.02 90.17 89.89 89.99 87.58 735,500
Nov 20, 2023 90.40 90.66 90.27 90.57 88.14 891,100
Nov 17, 2023 91.16 91.59 91.13 91.54 89.09 939,700
Nov 16, 2023 90.47 90.66 90.14 90.45 88.03 555,600
Nov 15, 2023 90.68 90.87 90.44 90.64 88.21 700,700
Nov 14, 2023 90.57 91.24 90.57 91.15 88.71 975,500
Nov 13, 2023 89.57 90.00 89.37 89.94 87.53 705,500
Nov 10, 2023 89.16 89.68 88.75 89.68 87.28 1,210,500
Nov 9, 2023 89.14 89.42 88.64 88.67 86.29 806,700
Nov 8, 2023 87.86 88.00 87.28 87.65 85.30 1,658,700
Nov 7, 2023 89.14 89.36 88.85 89.21 86.82 1,217,100
Nov 6, 2023 89.78 89.83 89.42 89.70 87.30 1,593,000
Nov 3, 2023 90.29 91.00 90.07 90.67 88.24 1,144,500
Nov 2, 2023 88.70 89.85 88.70 89.77 87.37 678,500

Related Tickers