WisdomTree Japan Hedged Tech, Media & Telecom Fund Historical Stock Prices

(ETF)
DXJT 
$27.32
*  
unch
unch
Get DXJT Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading DXJT now


Community Rating:
View:    DXJT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 27.32 0
01/13/2017 27.32 27.32 27.32 27.32 00
01/12/2017 27.32 27.32 27.32 27.32 00
01/11/2017 27.32 27.32 27.32 27.32 00
01/10/2017 27.32 27.32 27.32 27.32 00
01/09/2017 27.32 27.32 27.32 27.32 00
01/06/2017 27.32 27.32 27.32 27.32 00
01/05/2017 27.3236 27.3236 27.32 27.32 1,000
01/04/2017 26.7437 26.7437 26.7437 26.7437 00
01/03/2017 26.7437 26.7437 26.7437 26.7437 00
12/30/2016 26.7437 26.7437 26.7437 26.7437 121
12/29/2016 26.73 26.73 26.58 26.62 1,003
12/28/2016 26.994 26.994 26.994 26.994 00
12/27/2016 26.9801 26.994 26.9801 26.994 298
12/23/2016 27.06 27.06 27.01 27.01 1,100
12/22/2016 27.17 27.21 27.17 27.19 1,161
12/21/2016 27.479 27.479 27.479 27.479 00
12/20/2016 27.44 27.479 27.44 27.479 1,622
12/19/2016 27.32 27.32 27.32 27.32 00
12/16/2016 27.32 27.32 27.32 27.32 212
12/15/2016 27.55 27.55 27.49 27.49 800
12/14/2016 27.19 27.33 27.19 27.33 1,322
12/13/2016 27.14 27.16 27.14 27.14 1,600
12/12/2016 27 27 27 27 215
12/09/2016 26.96 27.01 26.96 27.01 1,100
12/08/2016 26.67 26.67 26.67 26.67 1,012
12/07/2016 26.162 26.162 26.12 26.12 2,296
12/06/2016 25.89 25.92 25.89 25.92 600
12/05/2016 26 26 25.89 25.89 269
12/02/2016 26.2671 26.2671 26.2671 26.2671 00
12/01/2016 26.2671 26.2671 26.2671 26.2671 00
11/30/2016 26.2671 26.2671 26.2671 26.2671 100
11/29/2016 26 26 26 26 100
11/28/2016 25.652 25.652 25.652 25.652 00
11/25/2016 25.652 25.652 25.652 25.652 00
11/23/2016 25.652 25.652 25.652 25.652 00
11/22/2016 25.64 25.652 25.64 25.652 200
11/21/2016 24.77 24.77 24.77 24.77 00
11/18/2016 24.77 24.77 24.77 24.77 00
11/17/2016 24.77 24.77 24.77 24.77 00
11/16/2016 24.77 24.77 24.77 24.77 00
11/15/2016 24.77 24.77 24.77 24.77 00
11/14/2016 24.77 24.77 24.77 24.77 317
11/11/2016 24.64 24.64 24.64 24.64 00
11/10/2016 24.64 24.64 24.64 24.64 00
11/09/2016 24.66 24.66 24.64 24.64 3,259
11/08/2016 25.14 25.14 25.14 25.14 00
11/07/2016 25.14 25.14 25.14 25.14 00
11/04/2016 25.14 25.14 25.14 25.14 00
11/03/2016 25.14 25.14 25.14 25.14 00
11/02/2016 25.14 25.14 25.14 25.14 00
11/01/2016 25.14 25.14 25.14 25.14 1,000
10/31/2016 25 25 25 25 00
10/28/2016 25 25 25 25 00
10/27/2016 25 25 25 25 00
10/26/2016 25 25 25 25 00
10/25/2016 25 25 25 25 00
10/24/2016 25 25 25 25 00
10/21/2016 25 25 25 25 00
10/20/2016 25 25 25 25 100
10/19/2016 24.683 24.683 24.683 24.683 00
10/18/2016 24.683 24.683 24.683 24.683 00
10/17/2016 24.683 24.683 24.683 24.683 210
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?