ARCX
Datos históricos de WisdomTree Japan Hedged Equity Fund
WisdomTree Japan Hedged Equity Fund · DXJ
$60.71
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:19 UTC
- Variación en el periodo
- +43.2%
- Máximo
- US$61.55
- 6 de octubre de 2026
- Mínimo
- US$42.27
- 10 de octubre de 2025
- Volumen medio diario
- 1.29 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 60.27 | 60.75 | 60.22 | 60.71 | +0.81% | 602,619.111 |
| 8 oct 2026 | 60.26 | 60.33 | 60.01 | 60.22 | −0.74% | 1.03 M |
| 7 oct 2026 | 60.66 | 60.81 | 60.35 | 60.67 | −1.02% | 2.31 M |
| 6 oct 2026 | 61.28 | 61.55 | 61.20 | 61.29 | +0.22% | 662,456.756 |
| 5 oct 2026 | 60.96 | 61.24 | 60.77 | 61.16 | +0.80% | 605,235.081 |
| 2 oct 2026 | 60.31 | 60.72 | 60.22 | 60.68 | +1.28% | 689,835.706 |
| 1 oct 2026 | 60.18 | 60.28 | 59.45 | 59.91 | −0.45% | 648,907.846 |
| 30 sep 2026 | 60.42 | 60.64 | 59.94 | 60.18 | +1.31% | 450,722.812 |
| 29 sep 2026 | 59.50 | 59.63 | 59.19 | 59.41 | −0.81% | 545,128.286 |
| 28 sep 2026 | 59.88 | 60.06 | 59.59 | 59.89 | −0.88% | 380,177.506 |
| 25 sep 2026 | 60.09 | 60.42 | 59.92 | 60.42 | +1.25% | 339,815.482 |
| 24 sep 2026 | 59.63 | 59.81 | 59.38 | 59.68 | −0.42% | 328,084.694 |
| 23 sep 2026 | 60.08 | 60.15 | 59.78 | 59.93 | −0.88% | 359,273.186 |
| 22 sep 2026 | 60.24 | 60.57 | 60.18 | 60.46 | +0.68% | 532,004.719 |
| 21 sep 2026 | 59.99 | 60.21 | 59.87 | 60.06 | +0.96% | 338,903.693 |
| 18 sep 2026 | 59.78 | 59.86 | 59.30 | 59.49 | −0.76% | 379,297.306 |
| 17 sep 2026 | 60.09 | 60.21 | 59.79 | 59.94 | +0.86% | 311,944.325 |
| 16 sep 2026 | 59.53 | 59.80 | 59.01 | 59.43 | +0.88% | 482,437.192 |
| 15 sep 2026 | 58.95 | 58.97 | 58.60 | 58.91 | −0.25% | 506,058.192 |
| 14 sep 2026 | 59.16 | 59.35 | 58.89 | 59.06 | −0.02% | 656,097.12 |
| 11 sep 2026 | 58.91 | 59.23 | 58.83 | 59.07 | +2.16% | 678,106.138 |
| 10 sep 2026 | 58.04 | 58.04 | 57.64 | 57.82 | +0.09% | 1.48 M |
| 9 sep 2026 | 58.33 | 58.34 | 57.72 | 57.77 | −1.29% | 1.25 M |
| 8 sep 2026 | 58.74 | 58.83 | 58.48 | 58.53 | −2.44% | 605,549.531 |
| 4 sep 2026 | 59.52 | 60.10 | 59.50 | 59.99 | −0.04% | 532,410.268 |
| 3 sep 2026 | 59.76 | 60.23 | 59.58 | 60.01 | −0.06% | 5.06 M |
| 2 sep 2026 | 59.49 | 60.09 | 59.33 | 60.05 | +0.04% | 543,128.216 |
| 1 sep 2026 | 60.03 | 60.50 | 59.92 | 60.02 | +0.26% | 874,958.842 |
| 31 ago 2026 | 60.31 | 60.33 | 59.78 | 59.87 | −0.27% | 416,736.456 |
| 28 ago 2026 | 60.21 | 60.48 | 59.86 | 60.03 | +0.52% | 641,252.506 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.