WisdomTree Japan Hedged Equity ETF (DXJ)
63.42
+0.49 (+0.78%)
USD |
NYSEARCA |
Jun 28, 15:21
DXJ Price: 63.42 for June 28, 2022
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 27, 2022 | 63.11 | 63.20 | 62.81 | 62.93 | 552999.0 |
Jun 24, 2022 | 62.51 | 63.35 | 62.39 | 63.35 | 424438.0 |
Jun 23, 2022 | 62.81 | 62.86 | 62.35 | 62.82 | 831963.0 |
Jun 22, 2022 | 62.88 | 63.68 | 62.88 | 63.38 | 1.420M |
Jun 21, 2022 | 63.53 | 64.01 | 63.52 | 64.01 | 1.735M |
Jun 17, 2022 | 62.76 | 63.02 | 62.55 | 62.76 | 491601.0 |
Jun 16, 2022 | 62.46 | 62.57 | 62.08 | 62.26 | 669651.0 |
Jun 15, 2022 | 63.67 | 63.99 | 63.24 | 63.68 | 950196.0 |
Jun 14, 2022 | 63.92 | 64.17 | 63.46 | 63.79 | 938882.0 |
Jun 13, 2022 | 64.00 | 64.16 | 63.49 | 63.71 | 513067.0 |
Jun 10, 2022 | 65.42 | 65.44 | 64.86 | 64.93 | 471347.0 |
Jun 09, 2022 | 66.62 | 66.66 | 66.08 | 66.12 | 1.310M |
Jun 08, 2022 | 66.72 | 66.83 | 66.39 | 66.52 | 537397.0 |
Jun 07, 2022 | 66.06 | 66.72 | 65.84 | 66.72 | 610326.0 |
Jun 06, 2022 | 65.93 | 66.08 | 65.71 | 65.93 | 812409.0 |
Jun 03, 2022 | 65.03 | 65.31 | 65.00 | 65.12 | 592460.0 |
Jun 02, 2022 | 65.41 | 65.89 | 65.25 | 65.89 | 305452.0 |
Jun 01, 2022 | 65.77 | 65.96 | 65.14 | 65.41 | 578925.0 |
May 31, 2022 | 64.51 | 64.72 | 64.31 | 64.47 | 482825.0 |
May 27, 2022 | 64.22 | 64.60 | 64.22 | 64.58 | 403583.0 |
May 26, 2022 | 63.60 | 64.27 | 63.60 | 64.18 | 704615.0 |
May 25, 2022 | 63.22 | 63.94 | 63.22 | 63.74 | 191546.0 |
May 24, 2022 | 63.67 | 63.75 | 63.12 | 63.63 | 237462.0 |
May 23, 2022 | 63.74 | 64.31 | 63.66 | 64.10 | 570909.0 |
May 20, 2022 | 63.66 | 63.72 | 62.64 | 63.35 | 874103.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
36.21
Minimum
Mar 16 2020
66.72
Maximum
Jun 07 2022
54.85
Average
54.47
Median
Dec 18 2020