WISDOMTREE JAPAN HEDGED EQUITY $50.36

down -2.27


23/5/2013 04:23 PM  |  NYSEARCA : DXJ  |  Industries :
Type:

DXJ historical data

Date Open High Low Close Volume
5/23/2013 48.56 51.97 47.58 50.36 292003
5/22/2013 53.50 53.95 52.39 52.63 116310
5/21/2013 52.87 53.07 52.67 52.91 46511
5/20/2013 52.25 52.36 52.01 52.15 56423
5/17/2013 51.55 52.14 51.45 52.13 52368
5/16/2013 51.24 51.35 50.92 51.10 82315
5/15/2013 51.53 51.88 51.31 51.75 149588
5/14/2013 50.35 51.20 50.31 51.05 112722
5/13/2013 50.34 50.61 50.15 50.49 123698
5/10/2013 49.46 49.71 49.23 49.69 74352
5/9/2013 48.55 49.35 48.11 49.20 92962
5/8/2013 48.52 48.86 48.43 48.80 34481
5/7/2013 48.47 48.56 48.32 48.45 45064
5/6/2013 48.39 48.47 48.33 48.41 31075
5/3/2013 48.13 48.53 48.13 48.21 43207
5/2/2013 47.05 47.39 47.01 47.25 38048
5/1/2013 47.00 47.06 46.74 46.87 29301
4/30/2013 47.55 47.59 47.21 47.56 27368
4/29/2013 47.38 47.73 47.33 47.65 29504
4/26/2013 47.46 47.56 47.16 47.42 43157
4/25/2013 48.02 48.35 47.95 48.07 53413
4/24/2013 47.89 48.16 47.78 47.96 79533
4/23/2013 46.97 47.59 46.95 47.56 67535
4/22/2013 46.88 47.08 46.51 46.91 70568
4/19/2013 46.43 47.00 46.26 46.95 36212
4/18/2013 45.98 46.05 45.60 45.86 54138
4/17/2013 46.19 46.32 45.60 46.18 39082
4/16/2013 46.19 46.40 45.99 46.25 41032
4/15/2013 46.04 46.22 45.31 45.34 59304
4/12/2013 46.71 46.89 46.47 46.68 64472
4/11/2013 46.84 47.51 46.75 47.30 64979
4/10/2013 46.27 46.61 46.22 46.52 92868
4/9/2013 45.10 45.55 44.95 45.36 80104
4/8/2013 44.73 45.53 44.67 45.42 78777
4/5/2013 43.56 44.58 43.46 44.51 80238
4/4/2013 43.54 43.89 43.43 43.88 103775
4/3/2013 41.52 41.53 40.73 40.82 39524
4/2/2013 41.09 41.27 40.89 41.24 53370
4/1/2013 41.50 41.65 41.08 41.20 68044
3/28/2013 43.17 43.20 43.00 43.19 23101
3/27/2013 43.23 43.59 43.13 43.55 12606
3/26/2013 43.23 43.51 43.11 43.51 21623
3/25/2013 43.68 43.69 42.77 43.06 27611
3/22/2013 43.54 43.67 43.36 43.56 20606
3/21/2013 43.95 44.09 43.56 43.73 23094
3/20/2013 43.80 44.29 43.76 44.23 29295
3/19/2013 43.56 43.67 43.15 43.44 23972
3/18/2013 43.00 43.53 42.98 43.27 25131
3/15/2013 43.64 43.64 43.30 43.47 49829
3/14/2013 43.46 43.59 43.06 43.53 74688
3/13/2013 43.06 43.43 43.05 43.23 22451
3/12/2013 43.04 43.22 42.80 42.91 30317
3/11/2013 43.33 43.51 43.18 43.48 47795
3/8/2013 43.10 43.28 42.79 43.19 50011
3/7/2013 42.39 42.69 42.34 42.52 27393
3/6/2013 42.03 42.50 41.99 42.46 31336
3/5/2013 41.59 41.82 41.50 41.74 18012
3/4/2013 41.57 41.63 41.27 41.61 13668
3/1/2013 41.23 41.76 41.03 41.67 32988
2/28/2013 40.92 41.22 40.67 40.94 21778
2/27/2013 40.01 40.70 39.89 40.61 12835
2/26/2013 40.42 40.66 40.05 40.50 21552
2/25/2013 41.39 41.41 39.41 39.60 35190
2/22/2013 40.79 41.00 40.60 41.00 81244
2/21/2013 40.48 40.48 39.94 40.20 20796
2/20/2013 41.28 41.29 40.76 40.77 24200
2/19/2013 40.68 40.87 40.63 40.86 40067
2/15/2013 40.33 40.53 40.25 40.35 28827
2/14/2013 40.34 40.36 40.07 40.12 25418
2/13/2013 40.80 40.81 40.58 40.71 33996
2/12/2013 40.97 41.03 40.70 40.96 28134
2/11/2013 41.13 41.55 40.89 41.41 29463
2/8/2013 40.21 40.59 40.21 40.44 26143
2/7/2013 41.10 41.14 40.55 41.00 40871
2/6/2013 40.76 41.18 40.61 41.13 156613
2/5/2013 40.34 40.57 40.20 40.53 25716
2/4/2013 40.27 40.35 39.92 39.96 26556
2/1/2013 39.78 40.34 39.65 40.26 28217
1/31/2013 39.80 39.95 39.70 39.85 19634
1/30/2013 39.75 39.90 39.65 39.69 50144
1/29/2013 39.08 39.35 39.08 39.24 12442
1/28/2013 38.97 38.98 38.62 38.72 16671
1/25/2013 39.56 39.59 39.16 39.43 20674
1/24/2013 38.45 38.83 38.40 38.74 18074
1/23/2013 37.64 37.76 37.54 37.70 23462
1/22/2013 38.02 38.08 37.77 38.08 30178
1/18/2013 38.94 39.02 38.72 38.97 16706
1/17/2013 38.25 38.84 38.19 38.70 132835
1/16/2013 37.68 37.94 37.56 37.84 19274
1/15/2013 38.44 38.57 38.23 38.56 12717
1/14/2013 38.91 38.91 38.66 38.80 12421
1/11/2013 38.45 38.60 38.33 38.53 16152
1/10/2013 37.96 38.03 37.83 37.97 15985
1/9/2013 37.25 37.43 37.21 37.41 14388
1/8/2013 36.99 37.00 36.43 36.66 9780
1/7/2013 37.43 37.59 37.28 37.49 12242
1/4/2013 37.70 38.08 37.68 37.99 20129
1/3/2013 37.71 37.93 37.54 37.74 22591
1/2/2013 37.64 38.03 37.60 38.03 11215
12/31/2012 36.48 36.99 36.36 36.88 7583
Marketplace
Trading Center