Stockscreener 앱 받기
109.71
0.84%
0.91
시간 외 거래:
110.00
0.29
+0.26%
Wisdomtree Japan Hedged Equity Fund 주식 (DXJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $110.1 | $109.1 | $1.03 | 633,623.0 | +0.84% |
| 2024-11-15 | $109.7 | $108.3 | $1.37 | 1,182,814.0 | -1.67% |
| 2024-11-14 | $110.7 | $110.1 | $0.6423 | 607,664.0 | +0.81% |
| 2024-11-13 | $109.9 | $109.0 | $0.91 | 434,576.0 | -0.05% |
| 2024-11-12 | $110.9 | $109.6 | $1.37 | 281,142.0 | -1.09% |
| 2024-11-11 | $111.4 | $110.7 | $0.77 | 257,674.0 | +1.31% |
| 2024-11-08 | $110.1 | $109.4 | $0.64 | 486,733.0 | -1.62% |
| 2024-11-07 | $111.7 | $110.9 | $0.735 | 550,961.0 | -0.14% |
| 2024-11-06 | $111.6 | $109.9 | $1.72 | 1,186,382.0 | +2.34% |
| 2024-11-05 | $109.1 | $107.8 | $1.29 | 176,749.0 | +1.20% |
| 2024-11-04 | $108.5 | $107.6 | $0.93 | 481,138.0 | -0.44% |
| 2024-11-01 | $108.5 | $107.3 | $1.19 | 1,112,058.0 | +0.57% |
| 2024-10-31 | $108.4 | $107.0 | $1.37 | 469,480.0 | -1.06% |
| 2024-10-30 | $109.2 | $108.5 | $0.665 | 374,164.0 | -0.07% |
| 2024-10-29 | $109.0 | $108.4 | $0.56 | 262,454.0 | +0.91% |
| 2024-10-28 | $108.0 | $106.9 | $1.08 | 451,914.0 | +1.44% |
| 2024-10-25 | $106.7 | $105.9 | $0.81 | 215,774.0 | +0.27% |
| 2024-10-24 | $106.3 | $105.7 | $0.6217 | 189,139.0 | +0.20% |
| 2024-10-23 | $106.4 | $105.5 | $0.9052 | 212,861.0 | -0.86% |
| 2024-10-22 | $106.8 | $106.3 | $0.41 | 219,820.0 | -0.86% |
Wisdomtree Japan Hedged Equity Fund 주식 (DXJ) 연도별 가격 이력
이 심층 분석에서는 Wisdomtree Japan Hedged Equity Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DXJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Wisdomtree Japan Hedged Equity Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Wisdomtree Japan Hedged Equity Fund 주식 (DXJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $111.7 | $107.3 | $4.34 | 8,025,137.0 | +1.99% |
| 2024-10 | $110.7 | $105.4 | $5.34 | 8,491,138.0 | +1.48% |
| 2024-09 | $108.7 | $98.15 | $10.58 | 17,606,364.0 | -1.41% |
| 2024-08 | $107.6 | $85.30 | $22.34 | 31,214,578.0 | -1.92% |
| 2024-07 | $117.8 | $106.4 | $11.41 | 21,800,973.0 | -2.83% |
| 2024-06 | $113.3 | $107.3 | $6.00 | 12,755,666.0 | +1.54% |
| 2024-05 | $111.1 | $106.9 | $4.19 | 12,732,861.0 | +2.40% |
| 2024-04 | $110.0 | $104.7 | $5.28 | 20,529,977.0 | +0.01% |
| 2024-03 | $109.3 | $101.9 | $7.38 | 25,292,361.0 | +5.07% |
| 2024-02 | $103.9 | $95.30 | $8.59 | 17,790,261.0 | +7.69% |
| 2024-01 | $96.43 | $87.78 | $8.65 | 24,199,099.0 | +8.99% |
Wisdomtree Japan Hedged Equity Fund 주식 (DXJ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $91.28 | $87.02 | $4.26 | 17,709,771.0 | -3.45% |
| 2023-11 | $91.84 | $87.28 | $4.56 | 19,325,101.0 | +3.86% |
| 2023-10 | $88.85 | $83.42 | $5.43 | 18,740,670.0 | -0.59% |
| 2023-09 | $92.02 | $86.84 | $5.18 | 15,908,970.0 | +2.56% |
| 2023-08 | $86.38 | $82.07 | $4.31 | 12,789,155.0 | +0.78% |
| 2023-07 | $85.60 | $80.31 | $5.29 | 16,982,587.0 | +2.56% |
| 2023-06 | $84.10 | $76.35 | $7.75 | 13,564,314.0 | +10.28% |
| 2023-05 | $77.34 | $71.45 | $5.89 | 8,008,456.0 | +3.07% |
| 2023-04 | $73.29 | $68.95 | $4.34 | 3,196,212.0 | +3.56% |
| 2023-03 | $73.34 | $66.52 | $6.82 | 7,428,273.0 | +0.84% |
| 2023-02 | $70.76 | $67.40 | $3.36 | 4,388,040.0 | +1.95% |
| 2023-01 | $68.83 | $63.86 | $4.97 | 9,156,930.0 | +7.00% |
Wisdomtree Japan Hedged Equity Fund 주식 (DXJ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $68.61 | $64.13 | $4.48 | 8,985,062.0 | -6.85% |
| 2022-11 | $69.65 | $64.53 | $5.12 | 5,834,284.0 | +6.58% |
| 2022-10 | $64.94 | $61.69 | $3.25 | 11,273,373.0 | +4.99% |
| 2022-09 | $66.16 | $61.67 | $4.49 | 10,055,926.0 | -5.06% |
| 2022-08 | $66.40 | $63.53 | $2.87 | 12,464,855.0 | +0.23% |
| 2022-07 | $65.32 | $61.53 | $3.79 | 10,831,621.0 | +3.83% |
| 2022-06 | $66.83 | $61.83 | $5.00 | 15,379,066.0 | -3.16% |
| 2022-05 | $64.97 | $61.36 | $3.61 | 10,920,369.0 | +1.83% |
| 2022-04 | $65.16 | $61.61 | $3.55 | 11,119,552.0 | -1.11% |
| 2022-03 | $66.10 | $57.14 | $8.96 | 9,846,904.0 | +3.49% |
| 2022-02 | $64.58 | $60.06 | $4.52 | 7,192,588.0 | -0.75% |
| 2022-01 | $65.37 | $60.61 | $4.76 | 12,475,816.0 | -0.34% |
0.46%
자본화:
|
볼륨(24시간):