WisdomTree Japan Hedged SmallCap Equity Fund Historical Data - DXJS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
WisdomTree Japan Hedged SmallCap Equity Fund (DXJS)
WisdomTree Japan Hedged SmallCap Equity Fund (DXJS) Historical

WisdomTree Japan Hedged SmallCap Equity Fund (DXJS)

33.59

-0.24

(-0.71%)

Closed April 29 4:00PM

Delayed by 15 minutes

33.59

0.00

(0.00%)

After Hours: 4:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.45	1.35787567894	33.14	33.848	32.8292	15632	33.43675461	SP
4	0.19	0.568862275449	33.4	34.08	32.79	16109	33.29997992	SP
12	2	6.33111744223	31.59	34.08	31.0001	17481	32.68296976	SP
26	5.48	19.4948416933	28.11	34.08	27.8534	27370	30.57905507	SP
52	8.63	34.5753205128	24.96	34.08	24.40005	24631	29.24155684	SP
156	11.915	54.9711649366	21.675	34.08	19.955	11306	27.34796718	SP
260	13.405	66.4107010156	20.185	34.08	13.395	9123	25.13866962	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714430100	33.59	-0.24	-0.71	33.81	33.83	33.549999	38347
1714170900	33.83	0.69	2.08	33.509999	33.848	33.3493	18436
1714084500	33.14	-0.28	-0.84	32.8496	33.17	32.8292	9825
1713998100	33.42	0.1	0.30	33.38	33.4256	33.31	22985
1713911700	33.32	0.05	0.15	33.27	33.3311	33.052999	14415
1713825300	33.27	0.36	1.09	33.14	33.31	33.019199	11100
1713566100	32.909999	-0.24	-0.72	32.939999	33.06	32.8055	42777
1713479700	33.15	0.2	0.61	33.159999	33.261699	32.909999	27838
1713393300	32.95	-0.23	-0.69	33.009999	33.009999	32.84	18759
1713306900	33.18	-0.53	-1.57	33.33	33.38	33.153799	13906
1713220500	33.71	0.16	0.48	34.01	34.08	33.635	24585
1712961300	33.549999	-0.26	-0.77	33.7	33.7	33.52	5918
1712874900	33.81	0.31	0.93	33.73	33.84	33.5001	16283
1712788500	33.5	-0.04	-0.12	33.46	33.56	33.4	8237
1712702100	33.54	0.06	0.18	33.65	33.69	33.4	15427
1712615700	33.479999	0.23	0.69	33.49	33.52	33.35	7680
1712356500	33.25	0.25	0.76	33.17	33.25	33.100099	6681
1712270100	33	-0.32	-0.96	33.34	33.3999	32.939999	10532
1712183700	33.32	0.42	1.28	33.14	33.32	33.0201	9964
1712097300	32.9	-0.55	-1.64	33.03	33.03	32.79	13546
1712010900	33.45	-0.04	-0.12	33.4	33.45	33.2001	14176
1711665300	33.49	-0.31	-0.92	33.49	33.79	33.370399	20087
1711578900	33.8005	0.06	0.18	33.8	33.9199	33.7001	6563
1711492500	33.74	0.24	0.72	33.69	33.77	33.526	10500
1711406100	33.5	-0.23	-0.68	33.47	33.549999	33.3701	11886
1711146900	33.73	-0.1	-0.30	33.76	33.83	33.6585	8545
1711060500	33.83	-0.02	-0.06	33.83	33.9599	33.7824	12002
1710974100	33.85	0.25	0.74	33.72	33.85	33.6445	10367
1710887700	33.6	0.47	1.42	33.32	33.6499	33.32	6138
1710801300	33.13	0.14	0.42	33.07	33.2135	33.0016	26363
1710542100	32.99	0.52	1.60	32.869999	32.999899	32.787399	41723
1710455700	32.47	0.07	0.22	32.659999	32.72	32.4501	22606
1710369300	32.4	-0.29	-0.89	32.369999	32.465	32.320099	10741
1710282900	32.689999	0.57	1.77	32.439999	32.689999	32.3926	15172
1710196500	32.119999	-0.8	-2.43	32.299999	32.299999	32.0101	63219
1709940900	32.92	0.12	0.37	32.93	33.0293	32.8172	10772
1709854500	32.799999	-0.16	-0.49	32.82	32.92	32.7263	17030
1709768100	32.96	0.42	1.29	32.93	33.1833	32.93	27396
1709681700	32.54	0.1	0.31	32.56	32.6751	32.451	14842
1709595300	32.439999	-0.28	-0.86	32.45	33.08	32.350099	22045
1709336100	32.72	0.3	0.93	32.65	33.009999	32.509999	15038
1709249700	32.420099	-0.06	-0.18	32.509999	32.54	32.35	8943
1709163300	32.479999	-0.01	-0.03	32.68	32.68	32.420099	17713
1709076900	32.49	0.14	0.43	32.409999	32.5	32.3671	12740
1708990500	32.35	-0.09	-0.28	32.46	32.46	32.2372	12341
1708731300	32.439999	0.16	0.50	32.4	32.5899	32.39	33023
1708644900	32.28	0.27	0.84	32.34	32.3799	32.1101	15561
1708558500	32.009999	0.05	0.16	32.04	33.28	32	15778
1708472100	31.96	0.25	0.79	31.99	32.1	31.86	37332
1708126500	31.71	0.22	0.70	31.73	31.77	31.5765	17700
1708040100	31.49	-0.06	-0.19	31.4	31.6184	31.2707	19283
1707953700	31.55	0.05	0.16	31.55	31.6173	31.38	12325
1707867300	31.5	0.02	0.06	31.585	31.7	31.3804	7345
1707780900	31.48	0.18	0.58	31.35	31.585	31.32	13749
1707521700	31.3	0.03	0.10	31.34	31.42	31.1101	18926
1707435300	31.27	-0.28	-0.89	31.43	31.43	31.0001	44732
1707348900	31.55	0.18	0.59	31.56	31.58	31.4	6733
1707262500	31.3651	-0.19	-0.62	31.42	31.45	31.2202	11768
1707176100	31.56	-0.1	-0.32	31.59	31.6704	31.4139	11717
1706916900	31.66	0.14	0.44	31.49	31.69	31.36	48759
1706830500	31.52	0.37	1.19	31.3	31.56	31.178	27828
1706744100	31.15	0.03	0.10	31.31	31.383	31.1015	10318
1706657700	31.12	-0.15	-0.48	31.14	31.2189	31.0111	14704

WisdomTree Japan Hedged ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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