Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 9:24PM ET - U.S. Markets Closed. Dow  0.83% Nasdaq  1.17%

WisdomTree Japan Total Dividend (DXJ)

At 4:00PM ET: 39.50   0.09 (0.22%)

MORE ON DXJ

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 39.75 39.86 39.70 39.78 1,300 39.78 17-Dec-09 39.90 39.95 39.73 39.73 14,600 39.73 16-Dec-09 40.29 40.51 40.26 40.26 19,800 40.26 15-Dec-09 39.71 39.80 39.70 39.80 1,100 39.80 14-Dec-09 40.42 40.42 40.00 40.00 800 40.00 11-Dec-09 39.97 39.97 39.93 39.93 1,100 39.93 10-Dec-09 40.07 40.07 40.07 40.07 300 40.07 9-Dec-09 40.10 40.10 40.10 40.10 0 40.10 8-Dec-09 40.43 40.43 40.06 40.10 5,400 40.10 7-Dec-09 39.85 40.15 39.75 39.78 4,000 39.78 4-Dec-09 40.50 40.61 40.50 40.61 3,000 40.61 3-Dec-09 40.11 40.49 40.11 40.33 5,900 40.33 2-Dec-09 39.78 39.78 39.66 39.66 2,200 39.66 1-Dec-09 39.36 39.84 39.36 39.78 2,500 39.78 30-Nov-09 38.42 38.69 38.42 38.66 4,300 38.66 27-Nov-09 37.97 38.17 37.75 37.97 5,800 37.97 25-Nov-09 38.22 38.22 38.22 38.22 100 38.22 24-Nov-09 37.84 37.84 37.40 37.40 1,000 37.40 23-Nov-09 38.10 38.11 37.86 38.07 1,000 38.07 20-Nov-09 37.51 37.74 37.51 37.57 500 37.57 19-Nov-09 37.61 37.61 37.24 37.35 700 37.35 18-Nov-09 38.50 38.50 38.22 38.22 700 38.22 17-Nov-09 38.59 38.76 38.25 38.76 3,600 38.76 16-Nov-09 38.70 39.04 38.70 39.04 1,700 39.04 13-Nov-09 38.24 38.60 38.24 38.59 2,400 38.59 12-Nov-09 38.15 38.30 37.92 38.00 28,800 38.00 11-Nov-09 38.92 38.92 38.92 38.92 400 38.92 10-Nov-09 38.93 38.93 38.70 38.70 700 38.70 9-Nov-09 39.10 39.25 39.00 39.25 1,200 39.25 6-Nov-09 38.60 38.96 38.60 38.63 2,200 38.63 5-Nov-09 38.84 39.09 38.84 38.98 2,700 38.98 4-Nov-09 38.79 38.79 38.79 38.79 0 38.79 3-Nov-09 38.40 38.79 38.40 38.79 700 38.79 2-Nov-09 38.94 39.02 38.67 38.67 1,600 38.67 30-Oct-09 38.75 38.95 38.30 38.56 7,400 38.56 29-Oct-09 38.93 38.93 38.88 38.88 600 38.88 28-Oct-09 38.47 38.47 38.39 38.39 400 38.39 27-Oct-09 38.87 38.88 38.84 38.84 1,300 38.84 26-Oct-09 39.16 39.53 38.84 38.84 3,800 38.84 23-Oct-09 39.37 39.41 38.83 39.05 2,500 39.05 22-Oct-09 39.62 39.91 39.62 39.74 3,400 39.74 21-Oct-09 40.09 40.09 40.04 40.04 600 40.04 20-Oct-09 40.15 40.18 39.78 39.78 2,100 39.78 19-Oct-09 40.01 40.27 40.00 40.22 1,900 40.22 16-Oct-09 39.40 39.43 39.40 39.43 800 39.43 15-Oct-09 40.10 40.33 40.10 40.29 1,500 40.29 14-Oct-09 40.37 40.49 40.25 40.49 7,700 40.49 13-Oct-09 40.04 40.04 39.83 39.85 1,400 39.85 12-Oct-09 40.50 40.50 40.20 40.20 1,000 40.20 9-Oct-09 40.06 40.06 40.05 40.05 600 40.05 8-Oct-09 40.00 40.37 40.00 40.15 1,200 40.15 7-Oct-09 39.74 39.74 39.67 39.67 2,300 39.67 6-Oct-09 39.82 39.82 39.61 39.61 2,000 39.61 5-Oct-09 39.47 39.53 39.20 39.35 135,200 39.35 2-Oct-09 39.33 39.65 39.11 39.31 2,600 39.31 1-Oct-09 40.13 40.51 39.70 39.70 7,700 39.70 30-Sep-09 40.56 40.64 40.56 40.60 2,100 40.60 29-Sep-09 40.64 40.64 40.27 40.27 1,000 40.27 28-Sep-09 40.74 41.44 40.74 41.14 11,900 41.14 25-Sep-09 40.92 41.26 40.70 40.70 3,100 40.70 24-Sep-09 41.39 41.39 41.06 41.06 6,600 41.06 23-Sep-09 41.29 41.59 41.28 41.59 600 41.59 22-Sep-09 41.45 41.61 41.45 41.48 1,000 41.48 21-Sep-09 40.93 41.16 40.31 40.79 11,100 40.79 18-Sep-09 41.22 41.22 41.22 41.22 0 41.22 17-Sep-09 41.30 42.46 41.14 41.22 6,600 41.22 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions