Skip to main content

Wisdomtree Japan Hedged Smallcap Equity Fund (NQ: DXJS )

34.52 +0.09 (+0.28%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 15.96 16.01 15.92 15.92 6,930 -0.27(-1.68%)
May 30, 2019 16.30 16.35 16.19 16.19 31,277 +0.03(+0.21%)
May 29, 2019 16.19 16.19 16.06 16.16 184,657 -0.09(-0.56%)
May 28, 2019 16.26 16.27 16.25 16.25 2,582 -0.15(-0.91%)
May 24, 2019 16.43 16.43 16.35 16.40 6,006 +0.16(+0.97%)
May 23, 2019 16.26 16.26 16.10 16.24 17,841 -0.08(-0.48%)
May 22, 2019 16.36 16.45 16.31 16.32 34,904 -0.17(-1.05%)
May 21, 2019 16.48 16.49 16.46 16.49 11,941 +0.17(+1.03%)
May 20, 2019 16.36 16.36 16.27 16.32 6,651 -0.19(-1.15%)
May 17, 2019 16.51 16.55 16.51 16.51 2,772 -0.03(-0.18%)
May 16, 2019 16.43 16.60 16.43 16.54 10,594 +0.19(+1.14%)
May 15, 2019 16.19 16.36 16.19 16.36 5,336 -0.00(-0.03%)
May 14, 2019 16.35 16.41 16.35 16.36 9,261 +0.30(+1.89%)
May 13, 2019 16.08 16.14 16.02 16.06 11,996 -0.61(-3.66%)
May 10, 2019 16.45 16.67 16.36 16.67 22,177 +0.20(+1.24%)
May 09, 2019 16.34 16.47 16.24 16.47 83,092 -0.26(-1.58%)
May 08, 2019 16.70 16.77 16.69 16.73 16,707 -0.23(-1.35%)
May 07, 2019 17.11 17.11 16.87 16.96 27,225 -0.34(-1.98%)
May 06, 2019 17.14 17.30 17.14 17.30 14,815 -0.21(-1.21%)
May 03, 2019 17.43 17.51 17.43 17.51 5,313 +0.17(+1.00%)
May 02, 2019 17.35 17.45 17.33 17.34 4,001 -0.10(-0.60%)
May 01, 2019 17.36 17.46 17.35 17.45 5,260 +0.05(+0.28%)
Apr 30, 2019 17.43 17.44 17.38 17.40 4,024 -0.10(-0.56%)
Apr 29, 2019 17.47 17.52 17.46 17.50 13,029 +0.07(+0.39%)
Apr 26, 2019 17.41 17.43 17.38 17.43 14,092 +0.03(+0.17%)
Apr 25, 2019 17.43 17.43 17.37 17.40 27,659 +0.05(+0.26%)
Apr 24, 2019 17.35 17.37 17.31 17.35 6,625 -0.16(-0.94%)
Apr 23, 2019 17.46 17.52 17.44 17.52 22,690 +0.09(+0.53%)
Apr 22, 2019 17.38 17.46 17.38 17.42 11,493 -0.04(-0.20%)
Apr 18, 2019 17.44 17.49 17.44 17.46 57,292 -0.16(-0.91%)
Apr 17, 2019 17.64 17.64 17.58 17.62 8,466 +0.03(+0.20%)
Apr 16, 2019 17.63 17.63 17.57 17.58 12,551 -0.01(-0.07%)
Apr 15, 2019 17.62 17.62 17.58 17.60 5,093 +0.12(+0.67%)
Apr 12, 2019 17.48 17.49 17.46 17.48 6,699 +0.15(+0.88%)
Apr 11, 2019 17.30 17.34 17.30 17.33 22,441 +0.05(+0.29%)
Apr 10, 2019 17.35 17.36 17.28 17.28 72,893 -0.04(-0.25%)
Apr 09, 2019 17.36 17.38 17.32 17.32 49,729 -0.21(-1.19%)
Apr 08, 2019 17.54 17.55 17.49 17.53 19,902 -0.16(-0.91%)
Apr 05, 2019 17.64 17.69 17.64 17.69 7,854 +0.07(+0.42%)
Apr 04, 2019 17.59 17.61 17.59 17.61 12,391 -0.09(-0.51%)
Apr 03, 2019 17.66 17.70 17.57 17.70 9,584 +0.20(+1.14%)
Apr 02, 2019 17.50 17.52 17.48 17.50 32,508 -0.06(-0.35%)
Apr 01, 2019 17.43 17.57 17.43 17.57 16,956 +0.36(+2.09%)
Mar 29, 2019 17.21 17.22 17.17 17.21 43,200 +0.06(+0.35%)
Mar 28, 2019 17.17 17.17 17.14 17.15 4,015 -0.12(-0.67%)
Mar 27, 2019 17.35 17.35 17.19 17.26 5,766 -0.14(-0.78%)
Mar 26, 2019 17.41 17.43 17.31 17.40 110,309 +0.34(+2.01%)
Mar 25, 2019 16.94 17.05 16.83 17.05 37,787 +0.12(+0.69%)
Mar 22, 2019 17.13 17.13 16.94 16.94 70,460 -0.37(-2.13%)
Mar 21, 2019 17.06 17.31 17.06 17.31 33,590 +0.20(+1.17%)
Mar 20, 2019 17.15 17.18 17.10 17.11 16,534 -0.03(-0.18%)
Mar 19, 2019 17.21 17.22 17.14 17.14 5,659 -0.05(-0.28%)
Mar 18, 2019 17.18 17.22 17.17 17.18 25,102 +0.12(+0.71%)
Mar 15, 2019 17.04 17.09 17.02 17.06 18,943 +0.14(+0.86%)
Mar 14, 2019 16.92 16.97 16.90 16.92 26,285 -0.23(-1.36%)
Mar 13, 2019 17.06 17.15 17.04 17.15 26,645 +0.09(+0.52%)
Mar 12, 2019 17.07 17.12 17.06 17.06 7,288 +0.02(+0.13%)
Mar 11, 2019 16.83 17.06 16.83 17.04 135,386 +0.22(+1.28%)
Mar 08, 2019 16.67 16.83 16.67 16.83 18,481 -0.24(-1.38%)
Mar 07, 2019 17.23 17.23 17.05 17.06 29,147 -0.27(-1.53%)
Mar 06, 2019 17.34 17.34 17.28 17.33 16,862 -0.06(-0.35%)
Mar 05, 2019 17.37 17.42 17.37 17.39 5,391 +0.04(+0.25%)
Mar 04, 2019 17.46 17.49 17.32 17.34 14,440 -0.10(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.