WisdomTree Japan Hedged Equity ETF (DXJ)
109.00
+1.30
(+1.21%)
USD |
NYSEARCA |
Nov 05, 11:20
DXJ Price: 109.00 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 107.75 | 108.53 | 107.60 | 107.70 | 481138.0 |
| Nov 01, 2024 | 107.40 | 108.53 | 107.34 | 108.18 | 1.112M |
| Oct 31, 2024 | 108.42 | 108.42 | 107.05 | 107.57 | 469477.0 |
| Oct 30, 2024 | 108.97 | 109.22 | 108.55 | 108.72 | 374220.0 |
| Oct 29, 2024 | 108.80 | 109.00 | 108.44 | 108.80 | 262455.0 |
| Oct 28, 2024 | 107.05 | 107.99 | 106.91 | 107.82 | 467306.0 |
| Oct 25, 2024 | 106.37 | 106.73 | 105.92 | 106.29 | 215774.0 |
| Oct 24, 2024 | 106.02 | 106.29 | 105.67 | 106.00 | 189145.0 |
| Oct 23, 2024 | 106.00 | 106.41 | 105.50 | 105.79 | 213135.0 |
| Oct 22, 2024 | 106.50 | 106.76 | 106.35 | 106.71 | 219820.0 |
| Oct 21, 2024 | 107.85 | 108.03 | 107.06 | 107.64 | 249867.0 |
| Oct 18, 2024 | 108.79 | 108.87 | 108.46 | 108.82 | 353666.0 |
| Oct 17, 2024 | 109.09 | 109.10 | 108.50 | 108.74 | 308436.0 |
| Oct 16, 2024 | 108.18 | 108.96 | 107.94 | 108.77 | 266726.0 |
| Oct 15, 2024 | 108.91 | 108.95 | 107.56 | 107.75 | 571328.0 |
| Oct 14, 2024 | 109.96 | 110.37 | 109.96 | 110.16 | 518183.0 |
| Oct 11, 2024 | 108.96 | 109.91 | 108.96 | 109.74 | 376766.0 |
| Oct 10, 2024 | 108.32 | 108.93 | 107.85 | 108.82 | 384484.0 |
| Oct 09, 2024 | 108.33 | 109.34 | 108.18 | 109.17 | 166572.0 |
| Oct 08, 2024 | 109.01 | 109.38 | 108.97 | 109.13 | 378610.0 |
| Oct 07, 2024 | 109.08 | 109.44 | 108.59 | 109.03 | 499808.0 |
| Oct 04, 2024 | 109.81 | 110.72 | 109.81 | 110.68 | 520331.0 |
| Oct 03, 2024 | 106.88 | 107.72 | 106.64 | 107.58 | 271444.0 |
| Oct 02, 2024 | 106.92 | 107.89 | 106.67 | 107.79 | 1.179M |
| Oct 01, 2024 | 107.06 | 107.18 | 105.38 | 106.25 | 409041.0 |
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
117.51
Maximum
Jul 10 2024
70.15
Average
63.88
Median
Nov 01 2021