U.S. markets close in 4 minutes

WisdomTree Japan Hedged Equity Fund (DXJ)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
109.48+1.35 (+1.25%)
A partir del 03:56PM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 may 2024108.98109.54109.00109.48109.481,150,498
03 may 2024------
02 may 2024107.96108.11106.93107.21107.211,099,200
01 may 2024108.38108.89107.91107.94107.94472,800
30 abr 2024109.24109.46108.46108.51108.51718,400
29 abr 2024107.87107.98107.40107.68107.68934,200
26 abr 2024106.84108.05106.84107.96107.961,974,900
25 abr 2024104.84105.76104.67105.63105.631,447,200
24 abr 2024107.15107.30106.71107.26107.26641,300
23 abr 2024105.95106.54105.95106.46106.46676,400
22 abr 2024105.77106.59105.52106.33106.33652,900
19 abr 2024105.47105.78105.12105.42105.42850,200
18 abr 2024105.89106.43105.59105.72105.72416,800
17 abr 2024106.07106.27105.31105.65105.652,125,700
16 abr 2024107.03107.18106.55106.66106.661,023,000
15 abr 2024109.74109.95108.19108.39108.39758,300
12 abr 2024108.28108.62107.72107.86107.861,156,500
11 abr 2024109.00109.30108.12109.08109.08989,900
10 abr 2024107.67108.02107.31107.78107.78769,100
09 abr 2024109.00109.00108.02108.46108.46607,100
08 abr 2024108.05108.36107.92108.01108.01514,400
05 abr 2024107.04107.41106.74107.22107.22743,400
04 abr 2024108.29108.34106.41106.59106.591,278,500
03 abr 2024107.07107.87107.02107.72107.721,032,200
02 abr 2024106.38106.69106.16106.64106.64591,800
01 abr 2024106.80107.04106.67107.01107.01861,000
28 mar 2024108.21108.63108.17108.50108.50451,200
27 mar 2024108.58108.86108.28108.86108.86855,200
26 mar 2024108.56108.92108.38108.58108.581,123,100
25 mar 2024107.69108.14107.55107.84107.84662,700
22 mar 2024109.09109.09108.67108.80108.80941,000
22 mar 20240.305 Dividendo
21 mar 2024108.70109.28108.60109.21108.902,805,600
20 mar 2024107.91108.24107.66108.19107.891,642,000
19 mar 2024106.50107.33106.43107.23106.931,195,600
18 mar 2024105.32105.57105.02105.57105.281,332,800
15 mar 2024103.59104.03103.52104.00103.711,095,400
14 mar 2024103.01103.06102.24102.50102.21859,400
13 mar 2024102.28102.60102.16102.52102.23888,200
12 mar 2024102.70103.45102.47103.22102.931,355,000
11 mar 2024102.38102.55101.91102.09101.803,308,000
08 mar 2024105.34105.65104.87104.99104.70860,300
07 mar 2024105.34105.69105.26105.50105.211,261,100
06 mar 2024106.57106.93106.26106.56106.261,181,400
05 mar 2024105.60105.81104.97105.16104.871,825,400
04 mar 2024104.85104.95104.54104.73104.44816,800
01 mar 2024104.90105.09104.69105.07104.78847,500
29 feb 2024103.49103.49102.81103.26102.97791,900
28 feb 2024103.11103.43103.03103.19102.90580,800
27 feb 2024103.59103.89103.55103.82103.531,034,600
26 feb 2024103.69103.81103.27103.39103.10857,000
23 feb 2024103.23103.55103.22103.34103.05747,300
22 feb 2024103.03103.17102.74103.12102.831,410,300
21 feb 2024101.31101.68101.22101.50101.22750,300
20 feb 2024101.33101.61101.18101.45101.171,684,000
16 feb 2024100.89101.18100.66100.79100.51848,200
15 feb 202499.86100.6999.81100.62100.341,040,700
14 feb 202499.3899.7899.2799.7699.48629,300
13 feb 202499.7899.9399.1399.4999.21839,600
12 feb 202498.4498.9798.4498.6898.401,743,400
09 feb 202497.9498.2597.7498.2497.97490,800
08 feb 202497.7897.9497.1797.8497.57497,100
07 feb 202497.6997.8497.3297.6797.40590,600
06 feb 202496.6596.9396.3496.6796.40743,000
05 feb 202497.0497.2396.5296.9196.64639,100
02 feb 202496.5097.1096.3597.0796.80830,700
01 feb 202496.0296.4195.3096.3796.101,141,200
31 ene 202496.4196.4395.6495.8995.621,009,500
30 ene 202495.4195.6795.3095.6195.34436,200
29 ene 202495.6395.7695.2495.7395.46929,800
26 ene 202494.6195.0894.5394.7894.52587,100
25 ene 202495.4295.4294.9095.3495.07563,300
24 ene 202495.0095.4794.8795.2594.98736,900
23 ene 202495.0695.4395.0095.3795.101,019,500
22 ene 202495.5796.0595.5796.0395.761,389,300
19 ene 202494.6294.8894.3294.8894.62642,500
18 ene 202494.3094.8594.2894.8294.561,030,400
17 ene 202493.5393.9193.4093.8593.591,157,400
16 ene 202494.7194.7194.1194.3594.091,307,900
12 ene 202493.5093.7693.3593.5493.281,409,800
11 ene 202493.6193.7392.8493.2893.023,909,100
10 ene 202492.4992.8692.4392.7492.481,706,300
09 ene 202490.2290.7090.0590.5790.32586,500
08 ene 202490.4091.2190.1591.1490.89691,800
05 ene 202490.5390.8990.3290.3590.10792,900
04 ene 202489.4089.9389.4089.4789.221,575,900
03 ene 202488.4088.8988.4088.5288.271,519,100
02 ene 202487.8588.5187.7888.0287.771,259,200
29 dic 202388.3588.5287.7687.9887.73636,900
28 dic 202387.9088.1587.5487.9787.72792,000
27 dic 202387.6487.7787.3587.4887.24496,300
26 dic 202387.2687.7087.2487.5887.34305,800
22 dic 202387.3887.9987.3887.7987.54661,400
22 dic 20231.61 Dividendo
21 dic 202388.2088.7488.2088.7186.86703,400
20 dic 202388.9689.2287.9788.1586.31629,900
19 dic 202388.9089.1288.3088.5186.66882,200
18 dic 202387.6587.7287.3987.6585.82565,000
15 dic 202387.6787.8387.0287.1385.311,045,000
14 dic 202387.7387.9487.4087.7085.872,844,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...