S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Home
Investing
ETFs
USA
AMEX
WisdomTree Japan Hedged Equity Fund (DXJ)
WisdomTree Japan Hedged Equity Fund (DXJ) Historical

WisdomTree Japan Hedged Equity Fund (DXJ)

172.47

1.27

(0.74%)

At close: June 03 3:00PM

172.784

0.314

( 0.18% )

After Hours: 3:41PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.164	1.26831555503	170.62	172.784	168.84	243240	170.70442016	SP
4	7.984	4.84466019417	164.8	172.784	164.8	280070	169.52556168	SP
12	14.444	9.12214222559	158.34	172.784	151.1	312332	163.06443143	SP
26	34.174	24.6547868119	138.61	172.784	138.465	493888	157.36826029	SP
52	59.434	52.4340538156	113.35	172.784	111.485	454985	143.35093517	SP
156	93.434	117.74921235	79.35	172.784	78.3001	653328	109.65033444	SP
260	110.984	179.585760518	61.8	172.784	57.14	560611	95.93827414	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1780439400	171.2	1.93	1.14	169.27	171.45	169.27	364942
1780353000	169.27	-2.25	-1.31	170	170.38	168.84	331696
1780093800	171.52	0.31	0.18	171.6	172.165	170.82	206175
1780007400	171.21	0.2	0.12	170.5	171.68	170.165	155080
1779921000	171.01	-0.3	-0.18	170.62	171.26	170.53	158309
1779834600	171.31	1.72	1.01	171.52	172.2184	171.0001	529279
1779489000	169.59	0.45	0.27	169.49	170.4	169.23	206097
1779402600	169.14	-0.51	-0.30	167.61	169.5	167.36	126494
1779316200	169.65	1.16	0.69	167.51	169.77	167.21	182746
1779229800	168.49	-1.46	-0.86	168.58	169.56	168.205	216054
1779143400	169.95	-0.63	-0.37	169.81	170.0975	168.8865	250953
1778884200	170.58	-1.23	-0.72	170.59	171.09	170.09	283984
1778797800	171.81	0.29	0.17	171.69	172.29	171.34	260108
1778711400	171.52	2.43	1.44	170.44	171.69	169.12	329257
1778625000	169.09	0.83	0.49	168.92	169.4099	168.17	690059
1778538600	168.26	1.68	1.01	167.9	168.655	167.7959	161199
1778279400	166.58	1.05	0.63	166.53	167.1	165.9127	205997
1778193000	165.53	0.15	0.09	166.28	166.28	165.06	393267
1778106600	165.38	2.38	1.46	164.8	165.88999	164.8	269127
1778020200	163	2.18	1.36	162.12	163.15	161.805	343482
1777933800	160.82	-0.59	-0.37	161.6	162.23599	160.26	295777
1777674600	161.41	-0.66	-0.41	161.19999	161.84	160.91	185565
1777588200	162.07	0.85	0.53	160.76	162.22999	160.1201	199720
1777501800	161.22	-0.81	-0.50	161.47999	161.835	160.5675	297792
1777415400	162.03	1.23	0.76	162.31	162.82499	161.5101	1399595
1777329000	160.8	0.6	0.37	161.15	161.9	160.53	294985
1777069800	160.19999	-0.34	-0.21	160.15	160.53	159.38999	145523
1776983400	160.54	-1.05	-0.65	161.13999	161.56989	159.135	368446
1776897000	161.59	-0.16	-0.10	161.62	161.71	160.8023	267548
1776810600	161.75	-3.23	-1.96	163.1	163.49	161.29499	323228
1776724200	164.97999	-1.6	-0.96	165.15	165.44999	164.31	334491
1776465000	166.58	0.85	0.51	165.96	167.25	165.72999	201714
1776378600	165.72999	0.72	0.44	166.03	166.4	165.225	176033
1776292200	165.01	-1.19	-0.72	164.88999	165.26	164.47	275760
1776205800	166.19999	0.43	0.26	164.96	166.53	164.85	352821
1776119400	165.77	0.05	0.03	163.31	165.99	163.1781	468538
1775860200	165.72	0.34	0.21	165.49	165.9	165.095	165862
1775773800	165.38	-1.93	-1.15	164.13	166.35	163.26	147908
1775687400	167.31	6.34	3.94	167.65	167.88	166.22999	275013
1775601000	160.97	-0.74	-0.46	160.51	161.29	158.7475	184020
1775514600	161.71	0.48	0.30	160.47999	161.96	160.47999	245937
1775169000	161.22999	-0.93	-0.57	158.72999	162.04499	158.35	302402
1775082600	162.16	3.58	2.26	162.1	163.8	162.0725	749291
1774996200	158.58	4	2.59	155.72999	158.775	155.14009	318487
1774909800	154.58	-0.1	-0.06	156.09	156.5	154.38	456817
1774650600	154.68	-1.7	-1.09	155.84	156.1499	154.34	239921
1774564200	156.38	-2.94	-1.85	158.08	158.88	156.38	214989
1774477800	159.32	3.17	2.03	159.38	159.99	158.375	208939
1774391400	156.15	1.41	0.91	155.09	157.01499	154.86	313820
1774305000	154.74	3.28	2.17	154.84	156.58	153.7075	306627
1774045800	151.46	-3.58	-2.31	155.76	155.94999	151.1	355497
1773959400	155.04	-2.76	-1.75	153.19	155.6275	153	450751
1773873000	157.8	-0.5	-0.32	158.41999	159.085	157.59	218821
1773786600	158.3	0.07	0.04	158.61	159.16999	157.89009	190079
1773700200	158.22999	2.59	1.66	157.36	158.405	157.33	287510
1773441000	155.63999	-1.13	-0.72	157.16999	157.51499	155.3816	548251
1773354600	156.77	-2.52	-1.58	157.36	157.61	155.7001	382331
1773268200	159.29	-0.61	-0.38	158.34	159.46	157.88999	292472
1773181800	159.9	2.3	1.46	159.56	162.065	158.65	563197
1773095400	157.6	0.87	0.56	155.11	157.81	153.4125	582625
1772839800	156.72999	-1.92	-1.21	156.16	157.35499	155.34	1140904
1772753400	158.65	-3.72	-2.29	159.76	160.345	157.22	636475
1772667000	162.37	1.56	0.97	160.65	162.51	159.52	424593
1772580600	160.81	-6.06	-3.63	157.54	161.41999	156.01	825570

WisdomTree Japan Hedged ...

Volkswagen (PK)

Old Second Bancorp

Mutares SE and Co KGaA

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

ADVFN

Already have an account? Sign in

Don't have an account? Sign up

By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.