Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	83.15	83.41	83.02	83.20	2,684,463	+0.50(+0.60%)
Jul 28, 2023	82.40	82.81	82.18	82.70	1,003,267	+1.96(+2.43%)
Jul 27, 2023	81.91	82.06	80.57	80.74	830,530	+0.03(+0.04%)
Jul 26, 2023	80.49	80.91	80.49	80.72	386,503	-0.15(-0.18%)
Jul 25, 2023	81.04	81.10	80.83	80.86	738,876	-0.18(-0.22%)
Jul 24, 2023	80.69	81.14	80.59	81.04	339,356	+0.09(+0.11%)
Jul 21, 2023	80.88	81.05	80.71	80.95	404,115	+0.63(+0.79%)
Jul 20, 2023	80.09	80.47	79.95	80.32	485,393	-0.53(-0.65%)
Jul 19, 2023	80.80	80.99	80.67	80.84	1,082,723	+0.60(+0.75%)
Jul 18, 2023	79.37	80.33	79.36	80.24	1,338,389	+1.65(+2.10%)
Jul 17, 2023	78.54	78.77	78.52	78.59	841,988	-0.12(-0.15%)
Jul 14, 2023	78.95	78.96	78.37	78.71	852,916	-0.33(-0.42%)
Jul 13, 2023	79.22	79.29	78.97	79.04	2,267,047	+0.69(+0.88%)
Jul 12, 2023	78.61	78.81	78.26	78.35	901,501	-0.85(-1.07%)
Jul 11, 2023	78.92	79.28	78.82	79.19	673,127	-0.18(-0.22%)
Jul 10, 2023	79.41	79.57	79.21	79.37	507,532	-0.49(-0.61%)
Jul 07, 2023	79.50	80.29	79.50	79.86	581,752	-0.05(-0.06%)
Jul 06, 2023	79.98	80.06	79.50	79.91	545,160	-1.43(-1.76%)
Jul 05, 2023	81.33	81.43	81.04	81.34	595,715	-0.52(-0.63%)
Jul 03, 2023	81.76	81.94	81.46	81.86	375,036	+0.73(+0.90%)
Jun 30, 2023	80.99	81.21	80.87	81.12	512,298	+0.19(+0.23%)
Jun 29, 2023	80.68	80.96	80.64	80.94	495,568	+0.08(+0.10%)
Jun 28, 2023	80.60	80.99	80.49	80.86	720,707	+0.95(+1.20%)
Jun 27, 2023	79.45	79.95	79.22	79.91	427,252	+0.54(+0.68%)
Jun 26, 2023	79.17	79.52	79.13	79.37	300,406	+0.06(+0.08%)
Jun 23, 2023	78.68	79.48	78.59	79.31	547,543	-1.69(-2.09%)
Jun 22, 2023	80.80	81.17	80.73	81.00	1,190,260	+0.21(+0.26%)
Jun 21, 2023	80.63	80.94	80.44	80.79	1,442,203	+1.37(+1.73%)
Jun 20, 2023	79.64	79.72	79.23	79.42	521,937	-1.24(-1.53%)
Jun 16, 2023	81.08	81.13	80.53	80.65	330,841	+0.33(+0.41%)
Jun 15, 2023	79.73	80.58	79.69	80.32	641,559	+9.50(+13.41%)
May 08, 2023	70.76	70.88	70.61	70.83	120,189	+0.09(+0.12%)
May 05, 2023	70.02	70.92	70.02	70.74	275,927	+1.58(+2.29%)
May 04, 2023	69.37	69.43	68.96	69.16	95,213	-0.42(-0.61%)
May 03, 2023	69.92	70.17	69.52	69.58	135,436	-0.40(-0.57%)
May 02, 2023	70.49	70.49	69.56	69.98	817,555	-1.19(-1.67%)
May 01, 2023	70.82	71.19	70.75	71.16	112,026	+0.47(+0.67%)
Apr 28, 2023	70.10	70.74	70.10	70.69	247,241	+0.49(+0.70%)
Apr 27, 2023	69.71	70.20	69.64	70.20	113,527	+1.39(+2.02%)
Apr 26, 2023	68.80	69.05	68.59	68.81	238,079	-0.01(-0.01%)
Apr 25, 2023	69.51	69.60	68.81	68.82	111,727	-1.06(-1.52%)
Apr 24, 2023	69.65	69.88	69.59	69.88	113,435	-0.09(-0.12%)
Apr 21, 2023	69.49	69.97	69.41	69.97	200,926	+0.50(+0.72%)
Apr 20, 2023	69.40	69.57	69.28	69.47	86,625	-0.03(-0.04%)
Apr 19, 2023	69.30	69.68	69.14	69.49	186,309	-0.15(-0.22%)
Apr 18, 2023	69.80	69.92	69.50	69.65	179,404	+0.14(+0.21%)
Apr 17, 2023	69.24	69.63	69.21	69.50	118,144	+0.42(+0.61%)
Apr 14, 2023	69.01	69.32	68.83	69.08	157,865	+0.11(+0.15%)
Apr 13, 2023	68.43	69.05	68.28	68.97	166,467	+0.41(+0.59%)
Apr 12, 2023	68.65	68.84	68.43	68.57	626,119	+0.14(+0.20%)
Apr 11, 2023	68.05	68.49	67.91	68.43	128,023	+0.58(+0.85%)
Apr 10, 2023	67.25	67.88	67.25	67.85	52,360	+1.02(+1.53%)
Apr 06, 2023	66.84	67.00	66.66	66.83	110,494	-0.01(-0.01%)
Apr 05, 2023	66.97	67.00	66.55	66.84	118,555	-1.15(-1.69%)
Apr 04, 2023	68.47	68.62	67.86	67.99	168,604	-0.48(-0.70%)
Apr 03, 2023	68.55	68.63	68.08	68.47	212,524	+0.21(+0.31%)
Mar 31, 2023	68.08	68.44	68.08	68.26	110,555	+0.69(+1.03%)
Mar 30, 2023	67.69	67.82	67.38	67.56	72,437	+0.22(+0.33%)
Mar 29, 2023	67.11	67.34	66.94	67.34	88,857	+1.38(+2.09%)
Mar 28, 2023	65.89	66.18	65.81	65.96	124,667	-0.21(-0.32%)
Mar 27, 2023	65.87	66.27	65.75	66.17	455,428	+0.98(+1.50%)
Mar 24, 2023	64.77	65.22	64.51	65.19	103,674	+0.35(+0.55%)
Mar 23, 2023	65.67	65.85	64.61	64.84	141,080	+0.04(+0.06%)
Mar 22, 2023	65.89	65.89	64.78	64.80	294,490	-0.99(-1.51%)
Mar 21, 2023	65.49	65.84	65.29	65.80	264,095	+0.97(+1.49%)
Mar 20, 2023	64.47	65.22	64.43	64.83	286,876	+0.92(+1.44%)
Mar 17, 2023	64.75	64.75	63.91	63.91	420,323	-1.67(-2.55%)
Mar 16, 2023	64.05	65.60	63.90	65.59	276,990	+1.18(+1.83%)
Mar 15, 2023	64.19	64.52	63.62	64.41	669,927	-1.59(-2.41%)
Mar 14, 2023	65.74	66.16	65.61	66.00	258,957	+0.02(+0.03%)
Mar 13, 2023	66.11	66.46	65.86	65.98	1,528,071	-1.89(-2.79%)
Mar 10, 2023	68.83	68.83	67.75	67.87	369,378	-1.45(-2.10%)
Mar 09, 2023	70.04	70.14	69.15	69.33	389,294	-0.55(-0.78%)
Mar 08, 2023	69.54	69.89	69.54	69.87	291,126	+0.71(+1.02%)
Mar 07, 2023	69.47	69.52	68.93	69.16	1,046,710	+0.10(+0.14%)
Mar 06, 2023	68.91	69.11	68.81	69.07	123,749	+0.18(+0.26%)
Mar 03, 2023	68.34	68.96	68.27	68.89	128,673	+1.20(+1.77%)
Mar 02, 2023	67.55	67.79	67.47	67.69	149,085	+0.10(+0.14%)
Mar 01, 2023	67.40	67.59	67.33	67.59	164,072	+0.53(+0.78%)
Feb 28, 2023	67.36	67.40	67.07	67.07	231,721	-0.48(-0.71%)
Feb 27, 2023	67.57	67.67	67.52	67.55	98,227	+0.61(+0.91%)
Feb 24, 2023	66.90	67.14	66.84	66.93	284,831	-0.22(-0.33%)
Feb 23, 2023	67.07	67.22	66.70	67.15	94,474	+0.38(+0.57%)
Feb 22, 2023	66.82	66.88	66.51	66.77	199,123	-0.27(-0.40%)
Feb 21, 2023	67.35	67.53	67.04	67.04	139,435	-0.19(-0.28%)
Feb 17, 2023	67.04	67.27	66.99	67.23	173,795	+0.40(+0.60%)
Feb 16, 2023	66.70	67.04	66.70	66.83	156,756	-0.21(-0.31%)
Feb 15, 2023	66.71	67.06	66.61	67.04	157,881	+0.20(+0.30%)
Feb 14, 2023	66.51	66.98	66.41	66.84	71,254	+0.09(+0.13%)
Feb 13, 2023	66.41	66.79	66.34	66.75	107,087	+0.51(+0.77%)
Feb 10, 2023	66.05	66.29	65.99	66.25	257,988	+0.51(+0.77%)
Feb 09, 2023	66.00	66.05	65.68	65.74	176,522	+0.34(+0.53%)
Feb 08, 2023	65.51	65.70	65.37	65.39	188,381	-0.55(-0.83%)
Feb 07, 2023	65.40	65.99	65.30	65.94	363,745	+0.28(+0.42%)
Feb 06, 2023	65.41	65.71	65.33	65.66	270,996	+0.33(+0.51%)
Feb 03, 2023	65.01	65.45	64.90	65.33	967,616	+0.47(+0.72%)
Feb 02, 2023	65.04	65.04	64.46	64.86	387,996	-0.53(-0.80%)
Feb 01, 2023	65.17	65.57	64.96	65.39	260,478	-0.40(-0.61%)
Jan 31, 2023	65.26	65.81	65.05	65.79	359,432	+0.22(+0.34%)
Jan 30, 2023	65.53	65.80	65.47	65.57	312,345	-0.17(-0.26%)
Jan 27, 2023	65.53	65.83	65.41	65.74	156,324	+0.01(+0.01%)
Jan 26, 2023	65.75	65.76	65.41	65.73	260,999	+0.11(+0.17%)
Jan 25, 2023	65.10	65.61	65.02	65.61	175,312	+0.56(+0.87%)
Jan 24, 2023	64.78	65.14	64.72	65.05	210,246	+0.15(+0.24%)
Jan 23, 2023	64.52	64.90	64.44	64.90	315,343	+0.39(+0.61%)
Jan 20, 2023	64.08	64.53	63.93	64.51	836,623	+1.38(+2.18%)
Jan 19, 2023	63.20	63.26	62.99	63.13	203,244	-0.27(-0.42%)
Jan 18, 2023	63.69	63.74	63.38	63.40	262,624	+0.21(+0.33%)
Jan 17, 2023	63.16	63.44	63.01	63.19	1,302,231	+0.62(+0.99%)
Jan 13, 2023	62.25	62.65	62.16	62.56	588,667	-0.33(-0.53%)
Jan 12, 2023	62.74	62.90	62.40	62.90	266,962	+0.12(+0.20%)
Jan 11, 2023	62.68	62.77	62.53	62.77	832,282	+0.62(+1.00%)
Jan 10, 2023	61.93	62.23	61.78	62.15	286,560	+0.32(+0.51%)
Jan 09, 2023	62.26	62.47	61.84	61.84	345,070	-0.07(-0.11%)
Jan 06, 2023	61.81	62.04	61.56	61.90	719,032	+0.75(+1.22%)
Jan 05, 2023	61.23	61.50	61.07	61.16	396,831	-0.61(-0.99%)
Jan 04, 2023	61.44	61.92	61.40	61.77	457,991	+0.11(+0.19%)
Jan 03, 2023	61.82	61.93	61.48	61.66	1,287,023	+0.17(+0.28%)
Dec 30, 2022	61.90	62.07	61.33	61.48	229,024	-1.31(-2.09%)
Dec 29, 2022	62.65	62.93	62.57	62.79	182,058	+0.23(+0.37%)
Dec 28, 2022	62.96	63.05	62.54	62.56	108,100	-0.19(-0.30%)
Dec 27, 2022	62.72	62.86	62.54	62.76	68,565	+0.08(+0.12%)
Dec 23, 2022	62.34	62.68	62.20	62.68	135,558	+0.48(+0.78%)
Dec 22, 2022	62.34	62.34	61.71	62.20	228,964	-0.18(-0.29%)
Dec 21, 2022	62.30	62.41	62.13	62.37	331,685	+0.35(+0.56%)
Dec 20, 2022	62.37	62.62	62.01	62.03	1,061,596	-1.20(-1.89%)
Dec 19, 2022	63.38	63.49	63.07	63.22	374,479	-0.15(-0.24%)
Dec 16, 2022	63.32	63.49	62.93	63.37	336,025	-0.40(-0.62%)
Dec 15, 2022	63.96	63.96	63.64	63.77	721,595	-0.12(-0.19%)
Dec 14, 2022	64.17	64.40	63.83	63.89	274,781	-0.45(-0.70%)
Dec 13, 2022	64.50	64.56	63.91	64.34	284,364	+0.14(+0.22%)
Dec 12, 2022	63.71	64.25	63.64	64.20	304,852	+0.34(+0.53%)
Dec 09, 2022	63.61	63.99	63.61	63.86	191,597	+0.24(+0.38%)
Dec 08, 2022	63.33	63.62	63.22	63.62	182,393	+0.60(+0.96%)
Dec 07, 2022	63.17	63.35	62.98	63.01	262,851	+0.00(+0.00%)
Dec 06, 2022	63.24	63.29	62.82	63.01	820,048	+0.28(+0.45%)
Dec 05, 2022	62.92	63.15	62.64	62.73	536,310	-0.34(-0.54%)
Dec 02, 2022	62.85	63.27	62.72	63.07	1,714,381	-0.78(-1.22%)
Dec 01, 2022	64.39	64.39	63.58	63.85	1,188,607	-1.09(-1.68%)
Nov 30, 2022	64.70	64.97	64.36	64.94	432,518	+0.49(+0.76%)
Nov 29, 2022	64.39	64.58	64.28	64.45	212,655	-0.28(-0.44%)
Nov 28, 2022	64.92	65.14	64.74	64.74	182,064	-0.60(-0.92%)
Nov 25, 2022	65.33	65.54	65.33	65.34	51,765	+0.48(+0.74%)
Nov 23, 2022	64.92	65.08	64.78	64.86	176,450	-0.07(-0.10%)
Nov 22, 2022	64.45	64.92	64.38	64.92	362,324	+1.15(+1.80%)
Nov 21, 2022	63.64	63.91	63.50	63.78	232,430	+0.37(+0.58%)
Nov 18, 2022	63.37	63.42	63.15	63.41	102,296	+0.25(+0.40%)
Nov 17, 2022	62.68	63.16	62.68	63.16	216,857	+0.20(+0.31%)
Nov 16, 2022	62.99	63.10	62.86	62.96	110,739	+0.04(+0.06%)
Nov 15, 2022	63.33	63.47	62.85	62.92	132,976	+0.23(+0.36%)
Nov 14, 2022	62.85	63.22	62.69	62.69	388,534	-0.28(-0.45%)
Nov 11, 2022	63.02	63.14	62.76	62.98	426,000	-0.16(-0.25%)
Nov 10, 2022	62.96	63.18	62.59	63.14	770,658	+0.97(+1.56%)
Nov 09, 2022	62.42	62.62	62.14	62.17	137,445	-0.32(-0.51%)
Nov 08, 2022	62.62	62.77	62.33	62.49	195,140	+0.39(+0.62%)
Nov 07, 2022	62.07	62.31	61.98	62.10	187,726	+0.14(+0.23%)
Nov 04, 2022	61.57	61.97	61.49	61.96	657,596	+0.86(+1.40%)
Nov 03, 2022	60.87	61.37	60.72	61.10	214,220	+0.06(+0.09%)
Nov 02, 2022	61.51	61.73	61.04	61.05	313,661	-0.21(-0.34%)
Nov 01, 2022	61.51	61.56	61.04	61.25	696,343	+0.32(+0.52%)
Oct 31, 2022	60.80	61.02	60.77	60.94	427,611	+0.29(+0.48%)
Oct 28, 2022	60.19	60.65	60.18	60.64	322,279	+0.87(+1.45%)
Oct 27, 2022	60.18	60.32	59.74	59.78	476,105	-0.79(-1.30%)
Oct 26, 2022	60.69	60.98	60.57	60.57	364,327	-0.47(-0.77%)
Oct 25, 2022	60.59	61.10	60.57	61.04	628,240	+0.75(+1.25%)
Oct 24, 2022	60.13	60.31	59.84	60.29	183,959	+0.37(+0.61%)
Oct 21, 2022	59.65	60.10	59.47	59.92	445,376	+0.11(+0.19%)
Oct 20, 2022	59.97	60.33	59.77	59.81	527,956	-0.02(-0.03%)
Oct 19, 2022	59.82	60.02	59.57	59.82	1,060,221	-0.07(-0.11%)
Oct 18, 2022	60.39	60.43	59.65	59.89	2,837,505	-0.26(-0.44%)
Oct 17, 2022	60.02	60.21	59.91	60.15	534,149	+0.70(+1.17%)
Oct 14, 2022	60.04	60.19	59.42	59.46	331,674	-0.42(-0.71%)
Oct 13, 2022	58.05	59.99	58.05	59.88	503,319	+0.97(+1.64%)
Oct 12, 2022	58.89	59.12	58.81	58.91	463,178	-0.14(-0.24%)
Oct 11, 2022	59.20	59.55	58.91	59.05	378,343	-0.40(-0.68%)
Oct 10, 2022	59.46	59.64	59.23	59.46	339,813	-0.08(-0.13%)
Oct 07, 2022	59.88	59.98	59.41	59.53	611,352	-0.40(-0.66%)
Oct 06, 2022	60.15	60.40	59.93	59.93	564,099	-0.40(-0.67%)
Oct 05, 2022	60.13	60.60	60.05	60.33	798,152	-0.53(-0.87%)
Oct 04, 2022	60.35	60.93	60.35	60.86	502,854	+1.65(+2.78%)
Oct 03, 2022	58.82	59.49	58.66	59.21	456,108	+1.18(+2.03%)
Sep 30, 2022	58.15	58.61	58.03	58.04	319,712	-0.65(-1.11%)
Sep 29, 2022	58.55	58.86	58.39	58.69	381,628	-0.20(-0.34%)
Sep 28, 2022	58.29	59.02	58.14	58.88	327,709	+0.56(+0.95%)
Sep 27, 2022	58.75	58.84	58.11	58.33	301,910	-0.25(-0.43%)
Sep 26, 2022	58.66	58.91	58.43	58.58	319,375	-0.87(-1.46%)
Sep 23, 2022	59.40	59.50	59.08	59.45	946,012	-0.55(-0.92%)
Sep 22, 2022	60.11	60.25	59.81	60.00	844,718	-0.16(-0.27%)
Sep 21, 2022	60.72	61.02	60.12	60.16	602,046	-0.44(-0.73%)
Sep 20, 2022	60.73	60.76	60.38	60.60	1,242,708	-0.22(-0.36%)
Sep 19, 2022	60.24	60.90	60.22	60.82	258,910	+0.28(+0.47%)
Sep 16, 2022	60.50	60.70	60.40	60.54	596,874	-0.38(-0.62%)
Sep 15, 2022	60.93	61.26	60.85	60.91	181,550	-0.24(-0.40%)
Sep 14, 2022	61.15	61.23	60.87	61.16	553,265	+0.38(+0.62%)
Sep 13, 2022	61.41	61.52	60.74	60.78	380,134	-1.14(-1.84%)
Sep 12, 2022	61.85	62.12	61.81	61.92	366,384	-0.06(-0.09%)
Sep 09, 2022	61.58	61.97	61.50	61.97	343,765	+0.49(+0.79%)
Sep 08, 2022	60.97	61.49	60.89	61.49	1,046,739	+0.89(+1.47%)
Sep 07, 2022	60.32	60.68	60.31	60.59	628,116	+0.14(+0.23%)
Sep 06, 2022	60.68	60.77	60.31	60.45	301,850	+0.24(+0.41%)
Sep 02, 2022	60.76	61.03	60.15	60.21	428,033	-0.57(-0.94%)
Sep 01, 2022	60.57	60.78	60.36	60.78	334,293	-0.23(-0.37%)
Aug 31, 2022	61.33	61.41	60.98	61.01	262,697	-0.36(-0.58%)
Aug 30, 2022	61.89	61.89	61.24	61.36	208,262	-0.08(-0.12%)
Aug 29, 2022	61.28	61.58	61.26	61.44	466,192	+0.16(+0.26%)
Aug 26, 2022	61.99	62.14	61.26	61.28	507,349	-0.83(-1.33%)
Aug 25, 2022	61.77	62.12	61.63	62.11	638,716	+0.39(+0.64%)
Aug 24, 2022	61.64	61.83	61.50	61.71	1,021,169	+0.22(+0.35%)
Aug 23, 2022	61.64	61.79	61.47	61.50	409,108	-0.06(-0.09%)
Aug 22, 2022	61.80	61.80	61.50	61.55	627,395	-0.27(-0.44%)
Aug 19, 2022	61.97	62.12	61.74	61.82	546,459	-0.46(-0.74%)
Aug 18, 2022	62.01	62.35	61.90	62.28	459,916	+0.18(+0.29%)
Aug 17, 2022	61.96	62.22	61.86	62.11	327,713	+0.38(+0.62%)
Aug 16, 2022	61.50	61.80	61.45	61.72	425,818	+0.03(+0.05%)
Aug 15, 2022	61.19	61.74	61.00	61.69	640,153	-0.03(-0.05%)
Aug 12, 2022	61.51	61.72	61.40	61.72	672,594	+0.80(+1.31%)
Aug 11, 2022	60.71	60.96	60.61	60.92	545,795	+0.23(+0.37%)
Aug 10, 2022	60.70	60.72	60.35	60.70	555,907	+0.69(+1.14%)
Aug 09, 2022	60.12	60.24	59.96	60.01	477,587	-0.51(-0.84%)
Aug 08, 2022	60.65	60.85	60.43	60.52	532,383	+0.14(+0.23%)
Aug 05, 2022	60.07	60.52	59.87	60.38	881,746	+0.66(+1.10%)
Aug 04, 2022	59.93	59.96	59.65	59.72	477,827	-0.69(-1.15%)
Aug 03, 2022	60.18	60.50	60.11	60.42	411,137	+0.24(+0.41%)
Aug 02, 2022	60.05	60.49	59.95	60.17	945,025	-0.65(-1.07%)