Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Japan Hedged Equity Fund (NY: DXJ )

108.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 89.38 89.52 89.21 89.47 645,673 +0.88(+1.00%)
Nov 29, 2023 88.74 88.83 88.51 88.58 590,116 -0.38(-0.43%)
Nov 28, 2023 89.10 89.22 88.83 88.97 1,832,808 -0.65(-0.72%)
Nov 27, 2023 89.63 89.86 89.53 89.61 771,581 -0.48(-0.53%)
Nov 24, 2023 89.85 90.17 89.78 90.09 313,124 +0.40(+0.45%)
Nov 22, 2023 89.55 89.72 89.30 89.69 864,484 +1.34(+1.51%)
Nov 21, 2023 88.39 88.54 88.26 88.36 749,060 -0.57(-0.64%)
Nov 20, 2023 88.76 89.01 88.63 88.93 907,611 -0.95(-1.06%)
Nov 17, 2023 89.51 89.92 89.48 89.88 957,044 +1.07(+1.21%)
Nov 16, 2023 88.83 89.01 88.50 88.81 565,892 -0.19(-0.21%)
Nov 15, 2023 89.03 89.22 88.80 89.00 713,644 -0.50(-0.56%)
Nov 14, 2023 88.93 89.58 88.93 89.50 993,526 +1.19(+1.35%)
Nov 13, 2023 87.94 88.37 87.75 88.31 718,580 +0.26(+0.29%)
Nov 10, 2023 87.54 88.05 87.14 88.05 1,232,903 +0.99(+1.14%)
Nov 09, 2023 87.52 87.80 87.03 87.06 821,641 +1.00(+1.16%)
Nov 08, 2023 86.27 86.40 85.70 86.06 1,689,359 -1.53(-1.75%)
Nov 07, 2023 87.52 87.74 87.24 87.59 1,239,555 -0.48(-0.55%)
Nov 06, 2023 88.15 88.20 87.80 88.07 1,622,404 -0.95(-1.07%)
Nov 03, 2023 88.65 89.35 88.44 89.02 1,165,707 +0.88(+1.00%)
Nov 02, 2023 87.09 88.22 87.09 88.14 691,057 +1.15(+1.32%)
Nov 01, 2023 86.51 87.05 86.14 86.99 650,123 +0.85(+0.99%)
Oct 31, 2023 85.31 86.22 85.15 86.14 1,209,057 +2.40(+2.86%)
Oct 30, 2023 83.77 83.88 83.14 83.74 791,673 +0.11(+0.13%)
Oct 27, 2023 84.30 84.44 83.40 83.63 1,045,923 +0.31(+0.38%)
Oct 26, 2023 83.58 83.83 83.08 83.32 1,004,027 -0.86(-1.03%)
Oct 25, 2023 84.56 84.62 84.13 84.18 578,896 +0.07(+0.08%)
Oct 24, 2023 83.79 84.18 83.70 84.12 692,696 +0.67(+0.80%)
Oct 23, 2023 83.46 83.94 83.21 83.45 1,045,611 -0.48(-0.57%)
Oct 20, 2023 84.54 84.71 83.91 83.93 397,963 -0.52(-0.62%)
Oct 19, 2023 85.05 85.42 84.37 84.45 1,221,585 -0.71(-0.83%)
Oct 18, 2023 85.91 86.00 85.09 85.16 1,016,074 -1.13(-1.31%)
Oct 17, 2023 85.56 86.65 85.52 86.29 793,684 +0.16(+0.18%)
Oct 16, 2023 85.64 86.20 85.50 86.13 727,816 +0.69(+0.80%)
Oct 13, 2023 86.02 86.25 85.32 85.44 1,615,723 -1.27(-1.46%)
Oct 12, 2023 87.07 87.24 86.33 86.71 1,229,119 +0.72(+0.83%)
Oct 11, 2023 86.11 86.21 85.73 85.99 302,102 -0.13(-0.15%)
Oct 10, 2023 85.98 86.36 85.91 86.12 863,980 +1.77(+2.10%)
Oct 09, 2023 83.97 84.64 83.80 84.35 323,811 -0.35(-0.42%)
Oct 06, 2023 84.04 84.78 83.60 84.70 499,979 +0.98(+1.17%)
Oct 05, 2023 83.77 83.88 83.33 83.72 752,886 +1.39(+1.69%)
Oct 04, 2023 82.25 82.40 81.91 82.33 1,047,550 -1.58(-1.88%)
Oct 03, 2023 84.73 84.82 83.62 83.91 1,267,899 -2.30(-2.67%)
Oct 02, 2023 86.62 86.67 85.93 86.21 663,453 -0.44(-0.51%)
Sep 29, 2023 87.42 87.42 86.40 86.65 1,017,714 -1.60(-1.81%)
Sep 28, 2023 87.77 88.39 87.61 88.25 1,883,655 +0.24(+0.27%)
Sep 27, 2023 88.32 88.37 87.70 88.01 327,605 +0.58(+0.66%)
Sep 26, 2023 87.87 88.04 87.39 87.43 482,395 -1.04(-1.18%)
Sep 25, 2023 88.18 88.48 88.31 88.47 561,382 +0.00(+0.00%)
Sep 22, 2023 88.71 88.79 88.41 88.47 968,366 +0.56(+0.64%)
Sep 21, 2023 88.44 88.44 87.83 87.91 1,518,102 -1.24(-1.39%)
Sep 20, 2023 89.54 89.83 89.13 89.15 525,116 -1.06(-1.18%)
Sep 19, 2023 90.22 90.34 90.01 90.21 903,546 +1.19(+1.33%)
Sep 18, 2023 88.75 89.02 88.58 89.02 424,729 +0.19(+0.21%)
Sep 15, 2023 89.18 89.30 88.82 88.84 607,985 -0.35(-0.40%)
Sep 14, 2023 88.77 89.26 88.69 89.19 1,110,393 +1.65(+1.88%)
Sep 13, 2023 87.51 88.36 87.36 87.54 418,981 +0.28(+0.33%)
Sep 12, 2023 87.03 87.45 87.03 87.26 301,611 +0.42(+0.49%)
Sep 11, 2023 86.70 86.94 86.57 86.83 1,188,212 +0.41(+0.48%)
Sep 08, 2023 86.34 86.57 86.21 86.42 866,159 -0.53(-0.61%)
Sep 07, 2023 86.93 87.09 86.71 86.95 732,419 -0.24(-0.27%)
Sep 06, 2023 87.22 87.36 86.91 87.19 666,820 +0.26(+0.29%)
Sep 05, 2023 86.93 87.15 86.85 86.93 459,334 +1.29(+1.50%)
Sep 01, 2023 85.47 85.66 85.25 85.65 1,241,782 +1.17(+1.38%)
Aug 31, 2023 84.70 84.80 84.23 84.48 489,750 +0.51(+0.61%)
Aug 30, 2023 83.74 84.03 83.59 83.97 215,395 +0.17(+0.20%)
Aug 29, 2023 83.48 83.84 83.48 83.80 266,895 +0.03(+0.04%)
Aug 28, 2023 83.48 83.86 83.47 83.77 227,366 +1.08(+1.31%)
Aug 25, 2023 82.32 82.77 82.14 82.69 563,859 +0.83(+1.02%)
Aug 24, 2023 82.47 82.54 81.83 81.86 328,746 -0.36(-0.44%)
Aug 23, 2023 82.15 82.26 81.91 82.22 516,207 +0.42(+0.52%)
Aug 22, 2023 82.34 82.34 81.73 81.80 273,932 +0.34(+0.42%)
Aug 21, 2023 81.34 81.51 81.08 81.45 717,641 +0.53(+0.66%)
Aug 18, 2023 80.59 81.09 80.57 80.92 429,864 +0.00(+0.00%)
Aug 17, 2023 81.51 81.58 80.80 80.92 694,775 -0.52(-0.64%)
Aug 16, 2023 81.52 81.75 81.37 81.44 483,513 -0.63(-0.77%)
Aug 15, 2023 82.39 82.39 81.90 82.07 1,141,738 -0.79(-0.95%)
Aug 14, 2023 82.53 82.90 82.46 82.86 394,811 -0.56(-0.67%)
Aug 11, 2023 83.44 83.59 83.33 83.42 300,666 +0.00(+0.00%)
Aug 10, 2023 83.55 84.00 83.33 83.42 406,591 +1.05(+1.28%)
Aug 09, 2023 82.43 82.69 82.20 82.37 543,975 -0.22(-0.26%)
Aug 08, 2023 82.22 82.61 81.96 82.58 595,290 -0.16(-0.19%)
Aug 07, 2023 82.38 82.74 82.31 82.74 293,749 +0.91(+1.12%)
Aug 04, 2023 81.86 82.47 81.73 81.83 337,387 +0.64(+0.79%)
Aug 03, 2023 80.84 81.35 80.70 81.19 391,809 -0.82(-1.01%)
Aug 02, 2023 82.54 82.73 81.83 82.01 2,951,901 -1.49(-1.79%)
Aug 01, 2023 83.72 83.83 83.38 83.51 464,057 -0.31(-0.37%)
Jul 31, 2023 83.77 84.04 83.64 83.82 2,664,617 +0.50(+0.60%)
Jul 28, 2023 83.01 83.43 82.79 83.32 995,850 +1.97(+2.43%)
Jul 27, 2023 82.52 82.67 81.17 81.35 824,390 +0.03(+0.04%)
Jul 26, 2023 81.09 81.51 81.09 81.32 383,646 -0.15(-0.18%)
Jul 25, 2023 81.64 81.70 81.43 81.46 733,414 -0.18(-0.22%)
Jul 24, 2023 81.29 81.75 81.19 81.64 336,847 +0.09(+0.11%)
Jul 21, 2023 81.48 81.65 81.31 81.55 401,127 +0.64(+0.79%)
Jul 20, 2023 80.69 81.07 80.54 80.91 481,804 -0.53(-0.65%)
Jul 19, 2023 81.40 81.60 81.27 81.44 1,074,719 +0.61(+0.75%)
Jul 18, 2023 79.96 80.92 79.95 80.84 1,328,495 +1.66(+2.10%)
Jul 17, 2023 79.13 79.35 79.11 79.18 835,763 -0.12(-0.15%)
Jul 14, 2023 79.54 79.55 78.95 79.29 846,610 -0.33(-0.42%)
Jul 13, 2023 79.81 79.88 79.55 79.63 2,250,287 +0.70(+0.88%)
Jul 12, 2023 79.20 79.39 78.84 78.93 894,837 -0.85(-1.07%)
Jul 11, 2023 79.51 79.87 79.41 79.78 668,151 -0.18(-0.22%)
Jul 10, 2023 80.00 80.16 79.80 79.96 503,780 -0.49(-0.61%)
Jul 07, 2023 80.09 80.88 80.09 80.45 577,451 -0.05(-0.06%)
Jul 06, 2023 80.58 80.65 80.09 80.50 541,130 -1.44(-1.76%)
Jul 05, 2023 81.93 82.03 81.65 81.94 591,311 -0.52(-0.63%)
Jul 03, 2023 82.37 82.55 82.06 82.46 372,264 +0.74(+0.90%)
Jun 30, 2023 81.59 81.82 81.47 81.73 508,510 +0.19(+0.23%)
Jun 29, 2023 81.28 81.56 81.25 81.54 491,904 +0.08(+0.10%)
Jun 28, 2023 81.20 81.59 81.09 81.46 715,379 +0.96(+1.20%)
Jun 27, 2023 80.04 80.54 79.81 80.50 424,094 +0.54(+0.68%)
Jun 26, 2023 79.76 80.11 79.72 79.96 298,185 +0.06(+0.08%)
Jun 23, 2023 79.27 80.08 79.17 79.90 543,495 -1.70(-2.09%)
Jun 22, 2023 81.40 81.78 81.33 81.60 1,181,462 +0.21(+0.26%)
Jun 21, 2023 81.23 81.54 81.04 81.39 1,431,542 +1.38(+1.73%)
Jun 20, 2023 80.23 80.31 79.82 80.01 518,079 -1.24(-1.53%)
Jun 16, 2023 81.68 81.74 81.13 81.25 328,395 +0.33(+0.41%)
Jun 15, 2023 80.33 81.18 80.28 80.92 636,817 +9.57(+13.41%)
May 08, 2023 71.29 71.41 71.14 71.35 119,300 +0.09(+0.12%)
May 05, 2023 70.55 71.45 70.54 71.27 273,887 +1.59(+2.29%)
May 04, 2023 69.89 69.94 69.47 69.67 94,509 -0.43(-0.61%)
May 03, 2023 70.44 70.69 70.04 70.10 134,434 -0.40(-0.57%)
May 02, 2023 71.01 71.01 70.08 70.50 811,511 -1.20(-1.67%)
May 01, 2023 71.34 71.72 71.28 71.69 111,198 +0.48(+0.67%)
Apr 28, 2023 70.62 71.27 70.62 71.22 245,414 +0.50(+0.70%)
Apr 27, 2023 70.23 70.72 70.16 70.72 112,688 +1.40(+2.02%)
Apr 26, 2023 69.31 69.56 69.10 69.32 236,319 -0.01(-0.01%)
Apr 25, 2023 70.03 70.12 69.32 69.33 110,901 -1.07(-1.52%)
Apr 24, 2023 70.17 70.40 70.11 70.40 112,596 -0.09(-0.12%)
Apr 21, 2023 70.01 70.49 69.92 70.49 199,441 +0.51(+0.72%)
Apr 20, 2023 69.91 70.09 69.80 69.98 85,984 -0.03(-0.04%)
Apr 19, 2023 69.82 70.20 69.65 70.01 184,932 -0.16(-0.22%)
Apr 18, 2023 70.32 70.44 70.02 70.17 178,078 +0.15(+0.21%)
Apr 17, 2023 69.76 70.15 69.73 70.02 117,270 +0.43(+0.61%)
Apr 14, 2023 69.53 69.84 69.34 69.59 156,698 +0.11(+0.15%)
Apr 13, 2023 68.94 69.56 68.79 69.49 165,236 +0.41(+0.59%)
Apr 12, 2023 69.17 69.35 68.94 69.08 621,490 +0.14(+0.20%)
Apr 11, 2023 68.55 69.00 68.42 68.94 127,076 +0.58(+0.85%)
Apr 10, 2023 67.75 68.39 67.75 68.36 51,973 +1.03(+1.53%)
Apr 06, 2023 67.34 67.50 67.15 67.33 109,678 -0.01(-0.01%)
Apr 05, 2023 67.46 67.50 67.05 67.34 117,679 -1.16(-1.69%)
Apr 04, 2023 68.98 69.13 68.37 68.49 167,358 -0.49(-0.70%)
Apr 03, 2023 69.06 69.14 68.58 68.98 210,953 +0.21(+0.31%)
Mar 31, 2023 68.58 68.95 68.58 68.77 109,737 +0.70(+1.03%)
Mar 30, 2023 68.19 68.33 67.88 68.07 71,901 +0.22(+0.33%)
Mar 29, 2023 67.61 67.84 67.43 67.84 88,200 +1.39(+2.09%)
Mar 28, 2023 66.38 66.68 66.30 66.45 123,745 -0.21(-0.32%)
Mar 27, 2023 66.36 66.76 66.24 66.67 452,062 +0.99(+1.50%)
Mar 24, 2023 65.26 65.71 64.99 65.68 102,908 +0.36(+0.55%)
Mar 23, 2023 66.16 66.34 65.09 65.32 140,038 +0.04(+0.06%)
Mar 22, 2023 66.38 66.38 65.27 65.28 292,313 -1.00(-1.51%)
Mar 21, 2023 65.98 66.33 65.78 66.29 262,143 +0.97(+1.49%)
Mar 20, 2023 64.95 65.71 64.91 65.31 284,756 +0.92(+1.44%)
Mar 17, 2023 65.24 65.24 64.39 64.39 417,216 -1.69(-2.55%)
Mar 16, 2023 64.52 66.09 64.38 66.07 274,942 +1.19(+1.83%)
Mar 15, 2023 64.67 65.00 64.09 64.89 664,975 -1.60(-2.41%)
Mar 14, 2023 66.23 66.65 66.10 66.49 257,043 +0.02(+0.03%)
Mar 13, 2023 66.60 66.95 66.35 66.47 1,516,776 -1.91(-2.79%)
Mar 10, 2023 69.34 69.34 68.25 68.38 366,648 -1.46(-2.10%)
Mar 09, 2023 70.56 70.66 69.67 69.84 386,417 -0.55(-0.78%)
Mar 08, 2023 70.05 70.41 70.05 70.39 288,974 +0.71(+1.02%)
Mar 07, 2023 69.99 70.03 69.45 69.68 1,038,973 +0.10(+0.14%)
Mar 06, 2023 69.43 69.63 69.32 69.58 122,834 +0.18(+0.26%)
Mar 03, 2023 68.85 69.48 68.78 69.40 127,722 +1.20(+1.77%)
Mar 02, 2023 68.05 68.29 67.97 68.19 147,983 +0.10(+0.14%)
Mar 01, 2023 67.91 68.10 67.83 68.10 162,859 +0.53(+0.78%)
Feb 28, 2023 67.86 67.91 67.57 67.57 230,009 -0.48(-0.71%)
Feb 27, 2023 68.07 68.17 68.02 68.05 97,501 +0.62(+0.91%)
Feb 24, 2023 67.39 67.64 67.34 67.43 282,726 -0.22(-0.33%)
Feb 23, 2023 67.57 67.72 67.20 67.65 93,775 +0.39(+0.57%)
Feb 22, 2023 67.32 67.38 67.01 67.27 197,651 -0.27(-0.40%)
Feb 21, 2023 67.85 68.03 67.54 67.54 138,404 -0.19(-0.28%)
Feb 17, 2023 67.54 67.77 67.49 67.73 172,510 +0.40(+0.60%)
Feb 16, 2023 67.19 67.54 67.19 67.33 155,597 -0.21(-0.31%)
Feb 15, 2023 67.21 67.56 67.11 67.54 156,714 +0.20(+0.30%)
Feb 14, 2023 67.01 67.48 66.90 67.34 70,727 +0.09(+0.13%)
Feb 13, 2023 66.90 67.29 66.84 67.25 106,296 +0.51(+0.77%)
Feb 10, 2023 66.54 66.79 66.48 66.74 256,081 +0.51(+0.77%)
Feb 09, 2023 66.49 66.54 66.17 66.23 175,217 +0.35(+0.53%)
Feb 08, 2023 66.00 66.19 65.85 65.88 186,989 -0.55(-0.83%)
Feb 07, 2023 65.89 66.48 65.78 66.43 361,056 +0.28(+0.42%)
Feb 06, 2023 65.90 66.20 65.81 66.15 268,993 +0.34(+0.51%)
Feb 03, 2023 65.50 65.94 65.38 65.81 960,464 +0.47(+0.72%)
Feb 02, 2023 65.53 65.53 64.94 65.34 385,128 -0.53(-0.80%)
Feb 01, 2023 65.65 66.06 65.45 65.87 258,552 -0.40(-0.61%)
Jan 31, 2023 65.75 66.30 65.53 66.28 356,775 +0.22(+0.34%)
Jan 30, 2023 66.02 66.29 65.96 66.06 310,036 -0.17(-0.26%)
Jan 27, 2023 66.02 66.32 65.90 66.23 155,168 +0.01(+0.01%)
Jan 26, 2023 66.24 66.25 65.90 66.22 259,069 +0.12(+0.17%)
Jan 25, 2023 65.58 66.10 65.51 66.10 174,016 +0.57(+0.87%)
Jan 24, 2023 65.27 65.62 65.20 65.53 208,692 +0.15(+0.24%)
Jan 23, 2023 65.00 65.38 64.92 65.38 313,012 +0.39(+0.61%)
Jan 20, 2023 64.55 65.01 64.41 64.99 830,439 +1.39(+2.18%)
Jan 19, 2023 63.67 63.73 63.46 63.60 201,742 -0.27(-0.42%)
Jan 18, 2023 64.17 64.22 63.85 63.87 260,682 +0.21(+0.33%)
Jan 17, 2023 63.63 63.91 63.48 63.66 1,292,605 +0.63(+0.99%)
Jan 13, 2023 62.71 63.12 62.63 63.03 584,316 -0.34(-0.53%)
Jan 12, 2023 63.20 63.37 62.86 63.37 264,989 +0.13(+0.20%)
Jan 11, 2023 63.15 63.24 63.00 63.24 826,130 +0.63(+1.00%)
Jan 10, 2023 62.39 62.69 62.24 62.62 284,442 +0.32(+0.51%)
Jan 09, 2023 62.72 62.93 62.30 62.30 342,519 -0.07(-0.11%)
Jan 06, 2023 62.27 62.50 62.02 62.37 713,717 +0.75(+1.22%)
Jan 05, 2023 61.69 61.96 61.53 61.61 393,898 -0.62(-0.99%)
Jan 04, 2023 61.89 62.38 61.86 62.23 454,606 +0.12(+0.19%)
Jan 03, 2023 62.28 62.39 61.94 62.11 1,277,510 +0.17(+0.28%)
Dec 30, 2022 62.37 62.53 61.79 61.94 227,331 -1.32(-2.09%)
Dec 29, 2022 63.12 63.40 63.03 63.26 180,713 +0.23(+0.37%)
Dec 28, 2022 63.42 63.52 63.00 63.03 107,301 -0.19(-0.30%)
Dec 27, 2022 63.18 63.33 63.00 63.22 68,058 +0.08(+0.12%)
Dec 23, 2022 62.81 63.15 62.66 63.15 134,556 +0.49(+0.78%)
Dec 22, 2022 62.80 62.80 62.17 62.66 227,271 -0.18(-0.29%)
Dec 21, 2022 62.76 62.88 62.59 62.84 329,232 +0.35(+0.56%)
Dec 20, 2022 62.83 63.09 62.47 62.49 1,053,744 -1.20(-1.89%)
Dec 19, 2022 63.85 63.97 63.54 63.69 371,709 -0.15(-0.24%)
Dec 16, 2022 63.79 63.97 63.40 63.84 333,539 -0.40(-0.62%)
Dec 15, 2022 64.43 64.43 64.11 64.24 716,258 -0.12(-0.19%)
Dec 14, 2022 64.65 64.88 64.31 64.37 272,749 -0.45(-0.70%)
Dec 13, 2022 64.98 65.04 64.39 64.82 282,261 +0.14(+0.22%)
Dec 12, 2022 64.19 64.73 64.12 64.68 302,598 +0.34(+0.53%)
Dec 09, 2022 64.08 64.47 64.08 64.34 190,180 +0.25(+0.38%)
Dec 08, 2022 63.81 64.09 63.69 64.09 181,044 +0.61(+0.96%)
Dec 07, 2022 63.65 63.83 63.45 63.48 260,906 +0.00(+0.00%)
Dec 06, 2022 63.71 63.76 63.28 63.48 813,982 +0.28(+0.45%)
Dec 05, 2022 63.39 63.62 63.10 63.20 532,343 -0.34(-0.54%)
Dec 02, 2022 63.32 63.74 63.19 63.54 1,701,701 -0.79(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.