106.00
1.97%
2.05
시장 영업 전:
106.55
0.55
+0.52%
Wisdomtree Japan Hedged Equity Fund 주식 (DXJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09-30 | $106.2 | $105.3 | $0.85 | 702,398.0 | +1.97% |
2024-09-27 | $106.2 | $103.7 | $2.51 | 1,098,512.0 | -4.26% |
2024-09-26 | $108.7 | $107.9 | $0.81 | 1,141,845.0 | +2.99% |
2024-09-25 | $105.5 | $105.1 | $0.4729 | 737,410.0 | +0.65% |
2024-09-24 | $105.6 | $104.5 | $1.15 | 316,104.0 | -0.91% |
2024-09-23 | $106.3 | $105.4 | $0.90 | 483,880.0 | +0.43% |
2024-09-20 | $105.7 | $104.8 | $0.89 | 661,859.0 | +1.17% |
2024-09-19 | $104.6 | $103.7 | $0.919 | 1,118,387.0 | +2.71% |
2024-09-18 | $101.4 | $100.2 | $1.19 | 575,907.0 | -0.05% |
2024-09-17 | $101.6 | $100.7 | $0.89 | 558,474.0 | -0.08% |
2024-09-16 | $101.6 | $100.5 | $1.11 | 730,006.0 | +0.79% |
2024-09-13 | $100.8 | $100.1 | $0.63 | 516,767.0 | -1.15% |
2024-09-12 | $102.1 | $100.4 | $1.67 | 508,060.0 | +0.87% |
2024-09-11 | $101.0 | $98.15 | $2.88 | 923,653.0 | +0.54% |
2024-09-10 | $101.3 | $99.33 | $2.00 | 2,382,673.0 | -1.13% |
2024-09-09 | $102.0 | $101.2 | $0.81 | 766,522.0 | +2.18% |
2024-09-06 | $102.7 | $98.87 | $3.79 | 1,277,568.0 | -4.20% |
2024-09-05 | $104.2 | $102.8 | $1.41 | 922,668.0 | +0.33% |
2024-09-04 | $104.3 | $103.1 | $1.20 | 1,026,489.0 | -2.40% |
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 |
---|---|---|---|---|---|
2024-09 | $108.7 | $98.15 | $10.58 | 18,308,762.0 | -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% |
자본화:
|
볼륨(24시간):