Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,208.30 +345.59 (+0.54%) CMC Crypto 200
1,382.95 +70.32 (+5.36%)
WisdomTree Japan Hedged Equity Fund (DXJ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 107.69 | 108.15 | 107.25 | 108.13 | 108.13 | 943,961 |
| 02 May 2024 | 107.96 | 108.11 | 106.93 | 107.21 | 107.21 | 1,099,200 |
| 01 May 2024 | 108.38 | 108.89 | 107.91 | 107.94 | 107.94 | 472,800 |
| 30 Apr 2024 | 109.24 | 109.46 | 108.46 | 108.51 | 108.51 | 718,400 |
| 29 Apr 2024 | 107.87 | 107.98 | 107.40 | 107.68 | 107.68 | 934,200 |
| 26 Apr 2024 | 106.84 | 108.05 | 106.84 | 107.96 | 107.96 | 1,974,900 |
| 25 Apr 2024 | 104.84 | 105.76 | 104.67 | 105.63 | 105.63 | 1,447,200 |
| 24 Apr 2024 | 107.15 | 107.30 | 106.71 | 107.26 | 107.26 | 641,300 |
| 23 Apr 2024 | 105.95 | 106.54 | 105.95 | 106.46 | 106.46 | 676,400 |
| 22 Apr 2024 | 105.77 | 106.59 | 105.52 | 106.33 | 106.33 | 652,900 |
| 19 Apr 2024 | 105.47 | 105.78 | 105.12 | 105.42 | 105.42 | 850,200 |
| 18 Apr 2024 | 105.89 | 106.43 | 105.59 | 105.72 | 105.72 | 416,800 |
| 17 Apr 2024 | 106.07 | 106.27 | 105.31 | 105.65 | 105.65 | 2,125,700 |
| 16 Apr 2024 | 107.03 | 107.18 | 106.55 | 106.66 | 106.66 | 1,023,000 |
| 15 Apr 2024 | 109.74 | 109.95 | 108.19 | 108.39 | 108.39 | 758,300 |
| 12 Apr 2024 | 108.28 | 108.62 | 107.72 | 107.86 | 107.86 | 1,156,500 |
| 11 Apr 2024 | 109.00 | 109.30 | 108.12 | 109.08 | 109.08 | 989,900 |
| 10 Apr 2024 | 107.67 | 108.02 | 107.31 | 107.78 | 107.78 | 769,100 |
| 09 Apr 2024 | 109.00 | 109.00 | 108.02 | 108.46 | 108.46 | 607,100 |
| 08 Apr 2024 | 108.05 | 108.36 | 107.92 | 108.01 | 108.01 | 514,400 |
| 05 Apr 2024 | 107.04 | 107.41 | 106.74 | 107.22 | 107.22 | 743,400 |
| 04 Apr 2024 | 108.29 | 108.34 | 106.41 | 106.59 | 106.59 | 1,278,500 |
| 03 Apr 2024 | 107.07 | 107.87 | 107.02 | 107.72 | 107.72 | 1,032,200 |
| 02 Apr 2024 | 106.38 | 106.69 | 106.16 | 106.64 | 106.64 | 591,800 |
| 01 Apr 2024 | 106.80 | 107.04 | 106.67 | 107.01 | 107.01 | 861,000 |
| 28 Mar 2024 | 108.21 | 108.63 | 108.17 | 108.50 | 108.50 | 451,200 |
| 27 Mar 2024 | 108.58 | 108.86 | 108.28 | 108.86 | 108.86 | 855,200 |
| 26 Mar 2024 | 108.56 | 108.92 | 108.38 | 108.58 | 108.58 | 1,123,100 |
| 25 Mar 2024 | 107.69 | 108.14 | 107.55 | 107.84 | 107.84 | 662,700 |
| 22 Mar 2024 | 109.09 | 109.09 | 108.67 | 108.80 | 108.80 | 941,000 |
| 22 Mar 2024 | 0.305 Dividend | |||||
| 21 Mar 2024 | 108.70 | 109.28 | 108.60 | 109.21 | 108.90 | 2,805,600 |
| 20 Mar 2024 | 107.91 | 108.24 | 107.66 | 108.19 | 107.89 | 1,642,000 |
| 19 Mar 2024 | 106.50 | 107.33 | 106.43 | 107.23 | 106.93 | 1,195,600 |
| 18 Mar 2024 | 105.32 | 105.57 | 105.02 | 105.57 | 105.28 | 1,332,800 |
| 15 Mar 2024 | 103.59 | 104.03 | 103.52 | 104.00 | 103.71 | 1,095,400 |
| 14 Mar 2024 | 103.01 | 103.06 | 102.24 | 102.50 | 102.21 | 859,400 |
| 13 Mar 2024 | 102.28 | 102.60 | 102.16 | 102.52 | 102.23 | 888,200 |
| 12 Mar 2024 | 102.70 | 103.45 | 102.47 | 103.22 | 102.93 | 1,355,000 |
| 11 Mar 2024 | 102.38 | 102.55 | 101.91 | 102.09 | 101.80 | 3,308,000 |
| 08 Mar 2024 | 105.34 | 105.65 | 104.87 | 104.99 | 104.70 | 860,300 |
| 07 Mar 2024 | 105.34 | 105.69 | 105.26 | 105.50 | 105.21 | 1,261,100 |
| 06 Mar 2024 | 106.57 | 106.93 | 106.26 | 106.56 | 106.26 | 1,181,400 |
| 05 Mar 2024 | 105.60 | 105.81 | 104.97 | 105.16 | 104.87 | 1,825,400 |
| 04 Mar 2024 | 104.85 | 104.95 | 104.54 | 104.73 | 104.44 | 816,800 |
| 01 Mar 2024 | 104.90 | 105.09 | 104.69 | 105.07 | 104.78 | 847,500 |
| 29 Feb 2024 | 103.49 | 103.49 | 102.81 | 103.26 | 102.97 | 791,900 |
| 28 Feb 2024 | 103.11 | 103.43 | 103.03 | 103.19 | 102.90 | 580,800 |
| 27 Feb 2024 | 103.59 | 103.89 | 103.55 | 103.82 | 103.53 | 1,034,600 |
| 26 Feb 2024 | 103.69 | 103.81 | 103.27 | 103.39 | 103.10 | 857,000 |
| 23 Feb 2024 | 103.23 | 103.55 | 103.22 | 103.34 | 103.05 | 747,300 |
| 22 Feb 2024 | 103.03 | 103.17 | 102.74 | 103.12 | 102.83 | 1,410,300 |
| 21 Feb 2024 | 101.31 | 101.68 | 101.22 | 101.50 | 101.22 | 750,300 |
| 20 Feb 2024 | 101.33 | 101.61 | 101.18 | 101.45 | 101.17 | 1,684,000 |
| 16 Feb 2024 | 100.89 | 101.18 | 100.66 | 100.79 | 100.51 | 848,200 |
| 15 Feb 2024 | 99.86 | 100.69 | 99.81 | 100.62 | 100.34 | 1,040,700 |
| 14 Feb 2024 | 99.38 | 99.78 | 99.27 | 99.76 | 99.48 | 629,300 |
| 13 Feb 2024 | 99.78 | 99.93 | 99.13 | 99.49 | 99.21 | 839,600 |
| 12 Feb 2024 | 98.44 | 98.97 | 98.44 | 98.68 | 98.40 | 1,743,400 |
| 09 Feb 2024 | 97.94 | 98.25 | 97.74 | 98.24 | 97.97 | 490,800 |
| 08 Feb 2024 | 97.78 | 97.94 | 97.17 | 97.84 | 97.57 | 497,100 |
| 07 Feb 2024 | 97.69 | 97.84 | 97.32 | 97.67 | 97.40 | 590,600 |
| 06 Feb 2024 | 96.65 | 96.93 | 96.34 | 96.67 | 96.40 | 743,000 |
| 05 Feb 2024 | 97.04 | 97.23 | 96.52 | 96.91 | 96.64 | 639,100 |
| 02 Feb 2024 | 96.50 | 97.10 | 96.35 | 97.07 | 96.80 | 830,700 |
| 01 Feb 2024 | 96.02 | 96.41 | 95.30 | 96.37 | 96.10 | 1,141,200 |
| 31 Jan 2024 | 96.41 | 96.43 | 95.64 | 95.89 | 95.62 | 1,009,500 |
| 30 Jan 2024 | 95.41 | 95.67 | 95.30 | 95.61 | 95.34 | 436,200 |
| 29 Jan 2024 | 95.63 | 95.76 | 95.24 | 95.73 | 95.46 | 929,800 |
| 26 Jan 2024 | 94.61 | 95.08 | 94.53 | 94.78 | 94.52 | 587,100 |
| 25 Jan 2024 | 95.42 | 95.42 | 94.90 | 95.34 | 95.07 | 563,300 |
| 24 Jan 2024 | 95.00 | 95.47 | 94.87 | 95.25 | 94.98 | 736,900 |
| 23 Jan 2024 | 95.06 | 95.43 | 95.00 | 95.37 | 95.10 | 1,019,500 |
| 22 Jan 2024 | 95.57 | 96.05 | 95.57 | 96.03 | 95.76 | 1,389,300 |
| 19 Jan 2024 | 94.62 | 94.88 | 94.32 | 94.88 | 94.62 | 642,500 |
| 18 Jan 2024 | 94.30 | 94.85 | 94.28 | 94.82 | 94.56 | 1,030,400 |
| 17 Jan 2024 | 93.53 | 93.91 | 93.40 | 93.85 | 93.59 | 1,157,400 |
| 16 Jan 2024 | 94.71 | 94.71 | 94.11 | 94.35 | 94.09 | 1,307,900 |
| 12 Jan 2024 | 93.50 | 93.76 | 93.35 | 93.54 | 93.28 | 1,409,800 |
| 11 Jan 2024 | 93.61 | 93.73 | 92.84 | 93.28 | 93.02 | 3,909,100 |
| 10 Jan 2024 | 92.49 | 92.86 | 92.43 | 92.74 | 92.48 | 1,706,300 |
| 09 Jan 2024 | 90.22 | 90.70 | 90.05 | 90.57 | 90.32 | 586,500 |
| 08 Jan 2024 | 90.40 | 91.21 | 90.15 | 91.14 | 90.89 | 691,800 |
| 05 Jan 2024 | 90.53 | 90.89 | 90.32 | 90.35 | 90.10 | 792,900 |
| 04 Jan 2024 | 89.40 | 89.93 | 89.40 | 89.47 | 89.22 | 1,575,900 |
| 03 Jan 2024 | 88.40 | 88.89 | 88.40 | 88.52 | 88.27 | 1,519,100 |
| 02 Jan 2024 | 87.85 | 88.51 | 87.78 | 88.02 | 87.77 | 1,259,200 |
| 29 Dec 2023 | 88.35 | 88.52 | 87.76 | 87.98 | 87.73 | 636,900 |
| 28 Dec 2023 | 87.90 | 88.15 | 87.54 | 87.97 | 87.72 | 792,000 |
| 27 Dec 2023 | 87.64 | 87.77 | 87.35 | 87.48 | 87.24 | 496,300 |
| 26 Dec 2023 | 87.26 | 87.70 | 87.24 | 87.58 | 87.34 | 305,800 |
| 22 Dec 2023 | 87.38 | 87.99 | 87.38 | 87.79 | 87.54 | 661,400 |
| 22 Dec 2023 | 1.61 Dividend | |||||
| 21 Dec 2023 | 88.20 | 88.74 | 88.20 | 88.71 | 86.86 | 703,400 |
| 20 Dec 2023 | 88.96 | 89.22 | 87.97 | 88.15 | 86.31 | 629,900 |
| 19 Dec 2023 | 88.90 | 89.12 | 88.30 | 88.51 | 86.66 | 882,200 |
| 18 Dec 2023 | 87.65 | 87.72 | 87.39 | 87.65 | 85.82 | 565,000 |
| 15 Dec 2023 | 87.67 | 87.83 | 87.02 | 87.13 | 85.31 | 1,045,000 |
| 14 Dec 2023 | 87.73 | 87.94 | 87.40 | 87.70 | 85.87 | 2,844,600 |
| 13 Dec 2023 | 89.25 | 89.49 | 88.96 | 89.33 | 87.46 | 920,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.