WisdomTree Japan Hedged Equity $46.43

up +0.83


16/4/2014 04:15 PM  |  NYSEARCA : DXJ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DXJ historical data

Date Open High Low Close Volume
4/15/201445.4645.6544.9945.605,687,150
4/14/201445.6545.6845.1845.465,767,420
4/11/201444.9145.2344.7544.848,247,250
4/10/201445.6845.7744.7944.887,234,980
4/9/201445.8746.3745.7446.298,233,710
4/8/201445.8745.9945.3545.549,127,490
4/7/201447.2547.3847.0247.083,274,750
4/4/201448.0948.1447.2547.444,170,310
4/3/201448.0748.1547.8347.992,358,850
4/2/201447.7748.1547.7348.134,686,100
4/1/201447.4747.7147.3947.695,555,800
3/31/201447.6747.7947.3147.344,126,630
3/28/201446.9747.3746.9147.047,518,190
3/27/201446.3046.4646.1046.345,746,900
3/26/201446.1246.3145.5745.605,379,520
3/25/201445.6145.6945.3445.437,793,530
3/24/201445.4845.4945.0245.214,954,460
3/21/201445.5845.6845.0045.075,966,450
3/20/201445.2945.4745.0945.295,029,690
3/19/201445.7946.1145.5145.956,026,730
3/18/201445.4845.9245.4345.644,595,430
3/17/201445.6045.7945.5045.735,400,660
3/14/201445.0745.4944.9045.198,798,520
3/13/201447.0647.1045.5545.8010,651,500
3/12/201446.8747.3246.7547.176,102,260
3/11/201448.1348.1547.5547.704,732,820
3/10/201448.2448.3648.0748.323,350,530
3/7/201448.7348.7748.1548.515,779,990
3/6/201448.5848.6648.3948.546,845,400
3/5/201447.6047.7647.5047.503,672,600
3/4/201447.7847.9847.7047.909,901,560
3/3/201446.6246.7946.2246.448,140,700
2/28/201447.6948.0647.4447.714,872,500
2/27/201447.3247.6747.1847.616,174,390
2/26/201447.7747.9047.4747.608,917,910
2/25/201447.9848.0347.5547.805,162,960
2/24/201447.8748.4447.8748.165,255,320
2/21/201447.9748.0347.6247.624,205,430
2/20/201447.0847.2846.7947.185,379,140
2/19/201447.6347.9147.3147.375,996,260
2/18/201447.7948.0447.5947.885,797,110
2/14/201446.5446.9446.4046.854,397,500
2/13/201446.3647.3646.2947.225,631,590
2/12/201447.5247.7647.4247.636,067,300
2/11/201446.9047.7746.8847.586,667,580
2/10/201446.8446.9346.5446.784,948,790
2/7/201446.7547.2546.5347.007,115,160
2/6/201445.3546.2445.3546.137,682,920
2/5/201445.3045.5044.9045.356,627,100
2/4/201444.7745.4844.6645.4512,553,900
2/3/201446.1246.2945.0445.1715,885,000
1/31/201446.5047.0546.3246.6112,496,800
1/30/201447.8948.1647.6447.976,181,210
1/29/201447.3647.7147.1547.4810,950,000
1/28/201447.6048.0147.5247.957,366,440
1/27/201447.7747.9446.8647.5211,433,500
1/24/201448.0748.2847.6947.7010,989,500
1/23/201449.6049.6048.6448.978,326,090
1/22/201450.4250.4550.1750.435,622,190
1/21/201450.3850.4349.9950.4111,396,600
1/17/201450.2250.3250.0850.184,825,580
1/16/201449.8150.0049.6749.974,061,550
1/15/201449.9650.2249.8750.225,861,020
1/14/201449.2249.7949.0949.674,794,940
1/13/201449.2449.4648.8649.069,357,400
1/10/201450.0050.0349.5949.964,869,380
1/9/201450.0750.1749.7949.986,708,730
1/8/201450.2550.3650.1150.227,415,050
1/7/201449.6849.9549.6349.865,948,240
1/6/201449.9449.9449.1949.447,748,670
1/3/201449.6849.9649.5949.943,420,640
1/2/201450.3950.4449.7049.796,762,800
12/31/201350.6250.8450.5450.844,170,470
12/30/201350.6650.7050.5350.653,872,040
12/27/201350.1850.2850.0150.205,056,020
12/26/201349.7549.8749.6849.764,429,150
12/24/201349.1049.1048.7648.862,432,600
12/23/201350.1750.4250.1150.344,440,570
12/20/201349.9250.0549.8650.006,312,630
12/19/201349.9350.0049.7749.925,197,080
12/18/201349.5350.3749.2850.358,645,520
12/17/201348.9448.9448.6448.805,400,510
12/16/201348.8749.1048.8649.024,090,540
12/13/201349.3849.4549.1449.374,546,450
12/12/201349.5649.8749.3949.744,211,130
12/11/201349.6749.8149.2049.324,544,160
12/10/201349.6749.9249.6349.883,692,790
12/9/201350.0750.2149.9250.115,359,000
12/6/201349.6449.9249.5349.875,308,530
12/5/201348.8949.0148.5248.715,037,420
12/4/201349.2049.6148.8349.395,895,460
12/3/201349.7549.9449.4549.805,725,980
12/2/201350.4650.6450.3250.395,296,870
11/29/201350.3050.4350.2650.313,022,910
11/27/201349.8750.1349.8150.104,535,910
11/26/201349.5349.5949.4249.513,420,240
11/25/201350.0150.0249.6349.715,398,670
11/22/201349.8350.1449.7550.126,044,680
11/21/201350.0050.1649.9450.095,950,160
11/20/201349.3549.6449.2349.335,143,780
Trading Center