$52.10 0.00 (%) Wisdomtree Shs WisdomTree Japan Hedged Equity Fund - NYSEARCA

Sep. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DXJ historical data

Date Open High Low Close Volume
9/18/201451.9152.1351.9152.104,688,100
9/17/201451.1951.6551.1351.553,477,490
9/16/201451.2351.5751.2151.553,374,430
9/15/201451.3551.3651.0851.281,884,300
9/12/201451.5051.5551.2951.414,117,610
9/11/201451.2051.4951.1551.483,702,840
9/10/201451.2951.6051.2051.594,423,990
9/9/201450.8450.8850.5750.602,392,250
9/8/201450.6751.0650.6551.053,004,460
9/5/201450.4350.6250.2350.603,369,370
9/4/201450.8051.0350.7650.883,126,630
9/3/201450.9450.9850.7650.792,649,630
9/2/201450.8750.9550.7350.816,009,440
8/29/201449.9049.9249.7149.881,847,550
8/28/201449.7849.9449.7749.853,146,250
8/27/201450.0950.1049.9850.051,658,130
8/26/201450.1050.3950.0950.292,281,190
8/25/201450.3450.4350.3150.361,491,130
8/22/201450.1750.3150.0850.262,030,840
8/21/201450.3550.5850.3150.493,944,800
8/20/201449.8650.2749.8150.202,540,930
8/19/201449.9250.1149.8750.083,876,780
8/18/201449.7049.9949.7049.933,739,400
8/15/201449.7949.8349.2449.503,952,460
8/14/201449.4649.5949.3849.561,600,040
8/13/201449.4749.6449.4249.502,193,270
8/12/201449.0049.1448.9449.052,492,740
8/11/201448.9349.1148.9148.992,650,940
8/8/201448.2748.7348.0648.706,458,870
8/7/201449.0849.0948.3348.484,120,670
8/6/201448.5948.9848.5648.797,593,800
8/5/201449.5049.6048.9649.196,362,110
8/4/201449.8250.0349.6049.911,811,860
8/1/201449.8050.0849.6749.803,937,530
7/31/201450.3450.3549.9549.975,091,310
7/30/201450.6850.9550.6650.802,940,130
7/29/201450.4050.5750.3050.352,954,500
7/28/201450.1550.3750.0050.273,692,590
7/25/201450.0250.0749.8149.913,812,070
7/24/201449.8949.8949.7649.772,173,130
7/23/201449.7349.8249.5949.781,009,440
7/22/201449.7049.8149.6449.702,122,520
7/21/201449.3749.5449.1849.472,016,060
7/18/201449.4649.6649.4049.582,503,610
7/17/201449.7149.8349.2449.333,102,470
7/16/201449.9050.0349.8249.932,745,500
7/15/201449.8149.8649.5549.752,533,170
7/14/201449.6449.7049.5849.602,461,510
7/11/201448.9849.0748.8748.974,212,640
7/10/201448.4248.9748.3948.8627,742,900
7/9/201449.7649.9049.7349.852,066,520
7/8/201449.7349.7749.3949.483,256,570
7/7/201449.8749.9249.6749.772,475,370
7/3/201450.1550.2750.0750.272,135,610
7/2/201450.1050.2650.1050.242,312,220
7/1/201449.9450.2749.9250.223,391,430
6/30/201449.3449.4749.2949.362,275,750
6/27/201449.1049.1648.9949.163,040,170
6/26/201449.5149.5549.2149.522,674,270
6/25/201449.2649.8149.2649.732,385,110
6/24/201449.8050.0849.5249.622,504,600
6/20/201450.5150.6850.4550.604,173,170
6/19/201450.0650.3350.0650.305,157,260
6/18/201449.3249.7149.2449.675,534,960
6/17/201449.0049.2348.9849.043,920,820
6/16/201448.7548.9548.7448.942,350,780
6/13/201448.9548.9948.8448.932,942,530
6/12/201448.9249.0048.3848.463,122,130
6/11/201448.5848.5948.3648.492,546,500
6/10/201448.2948.5248.1948.502,566,910
6/9/201448.6748.9448.6748.882,091,260
6/6/201448.8249.0448.7948.9714,718,400
6/5/201448.7548.9948.4548.872,985,940
6/4/201448.5049.0248.4548.935,575,640
6/3/201448.3948.5748.3448.562,919,240
6/2/201448.4348.7048.2048.594,039,770
5/30/201447.6647.8447.6647.822,339,490
5/29/201447.6847.8047.4747.802,352,650
5/28/201447.3547.4147.1747.321,534,710
5/27/201447.2947.5847.2747.522,329,650
5/23/201446.8947.3646.8847.293,765,870
5/22/201446.4446.8046.4346.682,866,500
5/21/201445.8046.1345.7845.982,728,760
5/20/201445.7045.8145.4445.543,180,560
5/19/201445.6846.1145.5546.092,924,650
5/16/201446.1446.2045.9746.173,414,760
5/15/201446.5046.5045.6945.975,157,300
5/13/201446.6546.9346.5746.832,718,780
5/12/201446.0046.3846.0046.332,407,140
5/8/201445.7045.9645.5045.616,194,970
5/7/201445.6545.8445.4345.833,336,340
5/6/201445.8945.9345.6945.842,649,320
5/5/201446.0046.2845.8946.212,493,040
5/2/201446.7946.9746.2346.384,895,510
5/1/201446.4446.5546.3346.433,558,970
4/30/201445.8546.1145.7846.095,004,270
4/29/201446.4246.5646.2746.423,018,290
4/28/201446.0646.3645.8846.255,701,540
4/25/201446.2146.2545.9546.054,252,700
4/24/201446.3146.3145.8346.273,629,850
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center