WISDOMTREE JAPAN HEDGED HEALTH CARE FUND NA (DXJH) Exchange: NYSE ARCA
Data as of May 2, 2025
$37.83 ($-0.12) -0.32%
WISDOMTREE JAPAN HEDGED HEALTH CARE FUND NA - Daily Information
Click for more stock information on WISDOMTREE JAPAN HEDGED HEALTH CARE FUND NA.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $37.78 |
Previous Close | $37.83 |
High | $37.83 |
Low | $37.78 |
Adjusted Open | $37.78 |
Previous Adjusted Close | $37.83 |
Adjusted High | $37.83 |
Adjusted Low | $37.78 |
About WISDOMTREE JAPAN HEDGED HEALTH CARE FUND NA (DXJH)
DELISTED - The Fund employs a "passive management" or indexing investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 80% of the Fund's total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities.The Index is designed to provide exposure to Japanese health care companies as defined by WisdomTree Investments, Inc. ("WisdomTree Investments"), as Index provider, while at the same time neutralizing exposure to fluctuations of the value of the Japanese yen relative to the U.S. dollar. The Index was created by WisdomTree Investments utilizing a proprietary combination of sub-industry classifications from Standard & Poor's Global Industry Classification Standards ("S&P GICS") to determine membership for inclusion as a "health care" company in the Index. The following sub-industries, which are currently derived from either the health care sector or consumer staples sector as defined by S&P GICS, are included in the Index: biotechnology, drug retail, health care equipment and supplies, health care providers and services, health care technology, life sciences tools and services, and pharmaceuticals. As of June 30, 2017, a significant portion of the Index is comprised of companies in the health care sector. The Index consists of companies incorporated in Japan that trade primarily on the Tokyo Stock Exchange.To be eligible for inclusion in the Index, a company must meet the following criteria: (i) float-adjusted market capitalization of at least $500 million as of the annual Index screening date; (ii) average daily dollar trading volume of at least $100,000 for three months preceding the annual Index screening date; and (iii) trading of at least either 250,000 shares per month or $25 million notional for each of the six months preceding the annual Index screening date.Securities are weighted by their float-adjusted market capitalization. "Float-adjusted" means that the share amounts used in calculating the Index reflect only shares available to investors. Shares held by control groups, public companies and government agencies are excluded. At the time of the Index's annual screening date, the maximum weight of any single security in the Index is capped at 10%; however, security weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments. The Index methodology applies a volume factor adjustment to reduce a component security's weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds.The Index "hedges" against fluctuations in the relative value of the Japanese yen against the U.S. dollar. The Index is designed to have higher returns than an equivalent unhedged investment when the yen is weakening relative to the U.S. dollar. Conversely, the Index is designed to have lower returns than an equivalent unhedged investment when the yen is rising relative to the U.S. dollar. The Index applies an applicable published one-month currency forward rate to the total equity exposure to Japan to hedge against fluctuations in the relative value of the Japanese yen against the U.S. dollar.Forward currency contracts or futures contracts are used to offset the Fund's exposure to the Japanese yen. The amount of forward contracts and futures contracts in the Fund is based on the aggregate exposure of the Fund and Index to the Japanese yen. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, it does not necessarily eliminate the Fund's exposure to the yen. The return of the forward currency contracts and currency futures contracts may not perfectly offset the actual fluctuations between the yen and the U.S. dollar.To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in WISDOMTREE JAPAN HEDGED HEALTH CARE FUND NA (DXJH)
Historical Stock Data for WISDOMTREE JAPAN HEDGED HEALTH CARE FUND NA (DXJH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-03-16 | $37.78 | $37.83 | $37.78 | $37.83 | $37.83 | 871 |
2018-03-15 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 734 |
2018-03-14 | $37.80 | $37.82 | $37.80 | $37.82 | $37.82 | 453 |
2018-03-13 | $37.64 | $37.64 | $37.64 | $37.64 | $37.64 | 91 |
2018-03-12 | $37.70 | $37.70 | $37.56 | $37.64 | $37.64 | 1,352 |
2018-03-09 | $36.94 | $36.94 | $36.94 | $36.94 | $36.94 | 71 |
2018-03-08 | $36.94 | $36.94 | $36.94 | $36.94 | $36.94 | 85 |
2018-03-07 | $36.93 | $36.94 | $36.93 | $36.94 | $36.94 | 239 |
2018-03-06 | $37.05 | $37.11 | $37.05 | $37.11 | $37.11 | 292 |
2018-03-05 | $36.18 | $36.73 | $36.18 | $36.69 | $36.69 | 1,045 |
2018-03-02 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 42 |
2018-03-01 | $36.53 | $36.53 | $36.24 | $36.24 | $36.24 | 7,402 |
2018-02-28 | $37.77 | $37.77 | $37.77 | $37.77 | $37.77 | 1 |
2018-02-27 | $37.77 | $37.77 | $37.77 | $37.77 | $37.77 | 25 |
2018-02-26 | $37.68 | $37.77 | $37.68 | $37.77 | $37.77 | 303 |
2018-02-23 | $36.99 | $37.07 | $36.99 | $37.07 | $37.07 | 1,039 |
2018-02-22 | $36.92 | $37.03 | $36.92 | $37.03 | $37.03 | 1,001 |
2018-02-21 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 230 |
2018-02-20 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 2 |
2018-02-16 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 104 |
2018-02-15 | $36.49 | $36.49 | $36.49 | $36.49 | $36.49 | 25 |
2018-02-14 | $36.49 | $36.49 | $36.49 | $36.49 | $36.49 | 2 |
2018-02-13 | $36.49 | $36.49 | $36.49 | $36.49 | $36.49 | 100 |
2018-02-12 | $36.53 | $36.53 | $36.44 | $36.49 | $36.49 | 1,529 |
2018-02-09 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 432 |
2018-02-08 | $35.97 | $35.97 | $35.39 | $35.39 | $35.39 | 1,841 |
2018-02-07 | $35.78 | $35.78 | $35.78 | $35.78 | $35.78 | 60 |
2018-02-06 | $35.64 | $36.03 | $35.64 | $35.78 | $35.78 | 2,044 |
2018-02-05 | $36.78 | $37.00 | $35.60 | $35.60 | $35.60 | 1,072 |
2018-02-02 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 7 |
2018-02-01 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 200 |
2018-01-31 | $37.13 | $37.23 | $37.13 | $37.23 | $37.23 | 882 |
2018-01-30 | $37.57 | $37.57 | $37.57 | $37.57 | $37.57 | 88 |
2018-01-29 | $37.57 | $37.57 | $37.57 | $37.57 | $37.57 | 100 |
2018-01-26 | $37.45 | $37.45 | $37.45 | $37.45 | $37.45 | 40 |
2018-01-25 | $37.45 | $37.45 | $37.45 | $37.45 | $37.45 | 170 |
2018-01-24 | $37.60 | $37.60 | $37.39 | $37.39 | $37.39 | 433 |
2018-01-23 | $37.57 | $37.62 | $37.57 | $37.60 | $37.60 | 2,475 |
2018-01-22 | $37.25 | $37.50 | $37.25 | $37.50 | $37.50 | 570 |
2018-01-19 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 132 |
2018-01-18 | $36.98 | $37.02 | $36.98 | $37.02 | $37.02 | 435 |
2018-01-17 | $36.99 | $37.03 | $36.99 | $37.00 | $37.00 | 2,668 |
2018-01-16 | $37.27 | $37.32 | $36.92 | $36.92 | $36.92 | 3,036 |
2018-01-12 | $37.18 | $37.36 | $37.18 | $37.29 | $37.29 | 1,212 |
2018-01-11 | $37.34 | $37.39 | $37.34 | $37.36 | $37.36 | 761 |
2018-01-10 | $37.62 | $37.68 | $37.58 | $37.58 | $37.58 | 1,071 |
2018-01-09 | $37.93 | $37.93 | $37.93 | $37.93 | $37.93 | 504 |
2018-01-08 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 700 |
2018-01-05 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 306 |
2018-01-04 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 124 |
2018-01-03 | $36.95 | $37.40 | $36.95 | $37.40 | $37.40 | 1,467 |
2018-01-02 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 99 |
2017-12-29 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 193 |
2017-12-28 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 277 |
2017-12-27 | $36.66 | $36.67 | $36.64 | $36.67 | $36.67 | 1,504 |
2017-12-26 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 70 |
2017-12-22 | $36.92 | $36.92 | $36.92 | $36.92 | $36.66 | 210 |
2017-12-21 | $37.23 | $37.27 | $37.13 | $37.16 | $36.89 | 4,100 |
2017-12-20 | $37.27 | $37.27 | $37.23 | $37.23 | $36.96 | 505 |
2017-12-19 | $37.23 | $37.23 | $37.23 | $37.23 | $36.96 | 580 |
2017-12-18 | $37.33 | $37.33 | $37.33 | $37.33 | $37.06 | 271 |
2017-12-15 | $36.92 | $36.92 | $36.92 | $36.92 | $36.66 | 305 |
2017-12-14 | $36.79 | $36.90 | $36.79 | $36.90 | $36.64 | 1,437 |
2017-12-13 | $36.40 | $36.40 | $36.40 | $36.40 | $36.14 | 13 |
2017-12-12 | $36.40 | $36.40 | $36.40 | $36.40 | $36.14 | 4 |
2017-12-11 | $36.40 | $36.40 | $36.40 | $36.40 | $36.14 | 8 |
2017-12-08 | $36.40 | $36.40 | $36.40 | $36.40 | $36.14 | 300 |
2017-12-07 | $35.95 | $35.95 | $35.95 | $35.95 | $35.69 | 2 |
2017-12-06 | $35.95 | $35.95 | $35.95 | $35.95 | $35.69 | 18 |
2017-12-05 | $35.95 | $35.95 | $35.95 | $35.95 | $35.69 | 168 |
2017-12-04 | $35.94 | $35.94 | $35.94 | $35.94 | $35.68 | 7 |
2017-12-01 | $35.94 | $35.94 | $35.94 | $35.94 | $35.68 | 0 |
2017-11-30 | $35.94 | $35.94 | $35.94 | $35.94 | $35.68 | 51 |
2017-11-29 | $35.94 | $35.94 | $35.94 | $35.94 | $35.68 | 70 |
2017-11-28 | $35.94 | $35.94 | $35.94 | $35.94 | $35.68 | 210 |
2017-11-27 | $35.72 | $35.72 | $35.72 | $35.72 | $35.47 | 100 |
2017-11-24 | $35.99 | $35.99 | $35.99 | $35.99 | $35.73 | 275 |
2017-11-22 | $36.28 | $36.28 | $36.28 | $36.28 | $36.02 | 42 |
2017-11-21 | $36.28 | $36.28 | $36.28 | $36.28 | $36.02 | 129 |
2017-11-20 | $36.16 | $36.28 | $36.16 | $36.28 | $36.02 | 409 |
2017-11-17 | $36.04 | $36.04 | $35.94 | $35.94 | $35.69 | 300 |
2017-11-16 | $36.05 | $36.14 | $36.05 | $36.14 | $35.88 | 605 |
2017-11-15 | $35.17 | $35.40 | $35.17 | $35.40 | $35.15 | 662 |
2017-11-14 | $35.55 | $35.55 | $35.55 | $35.55 | $35.30 | 30 |
2017-11-13 | $35.55 | $35.55 | $35.55 | $35.55 | $35.30 | 300 |
2017-11-10 | $35.57 | $35.57 | $35.57 | $35.57 | $35.32 | 193 |
2017-11-09 | $35.82 | $35.82 | $35.57 | $35.57 | $35.32 | 600 |
2017-11-08 | $36.38 | $36.38 | $36.38 | $36.38 | $36.12 | 130 |
2017-11-07 | $36.22 | $36.22 | $36.22 | $36.22 | $35.96 | 160 |
2017-11-06 | $36.09 | $36.11 | $36.09 | $36.11 | $35.85 | 600 |
2017-11-03 | $36.10 | $36.11 | $36.10 | $36.11 | $35.85 | 367 |
2017-11-02 | $35.96 | $35.96 | $35.83 | $35.83 | $35.57 | 916 |
2017-11-01 | $36.07 | $36.07 | $36.07 | $36.07 | $35.81 | 202 |
2017-10-31 | $35.65 | $35.65 | $35.65 | $35.65 | $35.39 | 226 |
2017-10-30 | $35.68 | $35.68 | $35.68 | $35.68 | $35.43 | 5 |
2017-10-27 | $35.68 | $35.68 | $35.68 | $35.68 | $35.43 | 70 |
2017-10-26 | $35.51 | $35.68 | $35.38 | $35.68 | $35.43 | 8,525 |
2017-10-25 | $35.38 | $35.38 | $35.38 | $35.38 | $35.13 | 327 |
2017-10-24 | $35.61 | $35.61 | $35.61 | $35.61 | $35.36 | 29 |
2017-10-23 | $35.61 | $35.61 | $35.61 | $35.61 | $35.36 | 2 |
2017-10-20 | $35.61 | $35.61 | $35.61 | $35.61 | $35.36 | 320 |
2017-10-19 | $35.18 | $35.18 | $35.17 | $35.17 | $34.92 | 325 |
2017-10-18 | $34.95 | $34.95 | $34.95 | $34.95 | $34.70 | 2 |
2017-10-17 | $34.98 | $34.98 | $34.95 | $34.95 | $34.70 | 537 |
2017-10-16 | $34.85 | $35.00 | $34.85 | $35.00 | $34.75 | 2,002 |
2017-10-13 | $34.69 | $34.69 | $34.69 | $34.69 | $34.44 | 40 |
2017-10-12 | $34.67 | $34.70 | $34.67 | $34.69 | $34.44 | 1,942 |
2017-10-11 | $34.69 | $34.69 | $34.69 | $34.69 | $34.44 | 150 |
2017-10-10 | $34.53 | $34.53 | $34.49 | $34.49 | $34.25 | 394 |
2017-10-09 | $34.56 | $34.56 | $34.56 | $34.56 | $34.31 | 10 |
2017-10-06 | $34.56 | $34.56 | $34.56 | $34.56 | $34.31 | 0 |
2017-10-05 | $34.56 | $34.56 | $34.56 | $34.56 | $34.31 | 100 |
2017-10-04 | $34.20 | $34.20 | $34.20 | $34.20 | $33.96 | 0 |
2017-10-03 | $34.20 | $34.20 | $34.20 | $34.20 | $33.96 | 10 |
2017-10-02 | $34.15 | $34.20 | $34.15 | $34.20 | $33.96 | 2,087 |
2017-09-29 | $33.97 | $33.97 | $33.97 | $33.97 | $33.73 | 316 |
2017-09-28 | $33.97 | $33.97 | $33.97 | $33.97 | $33.73 | 506 |
2017-09-27 | $34.01 | $34.01 | $34.01 | $34.01 | $33.77 | 375 |
2017-09-26 | $33.80 | $33.80 | $33.80 | $33.80 | $33.56 | 0 |
2017-09-25 | $33.80 | $33.80 | $33.80 | $33.80 | $33.55 | 34 |
2017-09-22 | $33.80 | $33.80 | $33.80 | $33.80 | $33.55 | 0 |
2017-09-21 | $33.80 | $33.80 | $33.80 | $33.80 | $33.55 | 0 |
2017-09-20 | $33.81 | $33.81 | $33.77 | $33.80 | $33.55 | 700 |
2017-09-19 | $33.96 | $33.96 | $33.96 | $33.96 | $33.71 | 38 |
2017-09-18 | $33.96 | $33.96 | $33.96 | $33.96 | $33.71 | 168 |
2017-09-15 | $33.70 | $33.70 | $33.70 | $33.70 | $33.45 | 75 |
2017-09-14 | $33.65 | $33.73 | $33.65 | $33.70 | $33.45 | 983 |
2017-09-13 | $33.57 | $33.57 | $33.57 | $33.57 | $33.33 | 105 |
2017-09-12 | $33.71 | $33.71 | $33.71 | $33.71 | $33.47 | 161 |
2017-09-11 | $33.51 | $33.51 | $33.51 | $33.51 | $33.27 | 101 |
2017-09-08 | $32.72 | $32.72 | $32.72 | $32.72 | $32.48 | 33 |
2017-09-07 | $32.72 | $32.72 | $32.72 | $32.72 | $32.48 | 30 |
2017-09-06 | $32.72 | $32.72 | $32.72 | $32.72 | $32.48 | 125 |
2017-09-05 | $32.70 | $32.70 | $32.47 | $32.47 | $32.23 | 400 |
2017-09-01 | $33.26 | $33.26 | $33.26 | $33.26 | $33.01 | 73 |
2017-08-31 | $33.26 | $33.26 | $33.26 | $33.26 | $33.01 | 113 |
2017-08-30 | $33.00 | $33.00 | $33.00 | $33.00 | $32.76 | 181 |
2017-08-29 | $32.89 | $32.89 | $32.89 | $32.89 | $32.65 | 314 |
2017-08-28 | $32.66 | $32.66 | $32.66 | $32.66 | $32.42 | 317 |
2017-08-25 | $32.32 | $32.32 | $32.32 | $32.32 | $32.08 | 125 |
2017-08-24 | $32.32 | $32.32 | $32.32 | $32.32 | $32.08 | 100 |
2017-08-23 | $32.37 | $32.37 | $32.37 | $32.37 | $32.14 | 221 |
2017-08-22 | $32.26 | $32.26 | $32.26 | $32.26 | $32.03 | 61 |
2017-08-21 | $32.35 | $32.35 | $32.26 | $32.26 | $32.03 | 1,255 |
2017-08-18 | $32.95 | $32.95 | $32.95 | $32.95 | $32.71 | 0 |
2017-08-17 | $32.95 | $32.95 | $32.95 | $32.95 | $32.71 | 26 |
2017-08-16 | $32.97 | $32.97 | $32.95 | $32.95 | $32.71 | 642 |
2017-08-15 | $32.75 | $32.75 | $32.74 | $32.74 | $32.50 | 6,070 |
2017-08-14 | $32.27 | $32.27 | $32.27 | $32.27 | $32.04 | 133 |
2017-08-11 | $32.29 | $32.34 | $32.27 | $32.27 | $32.04 | 2,171 |
2017-08-10 | $32.51 | $32.51 | $32.50 | $32.51 | $32.27 | 1,151 |
2017-08-09 | $32.86 | $32.86 | $32.82 | $32.82 | $32.58 | 1,168 |
2017-08-08 | $33.11 | $33.14 | $33.10 | $33.10 | $32.86 | 6,680 |
2017-08-07 | $33.37 | $33.37 | $33.37 | $33.37 | $33.13 | 70 |
2017-08-04 | $33.43 | $33.43 | $33.37 | $33.37 | $33.13 | 1,179 |
2017-08-03 | $33.15 | $33.21 | $33.15 | $33.21 | $32.97 | 534 |
2017-08-02 | $33.25 | $33.25 | $33.18 | $33.20 | $32.96 | 2,881 |
2017-08-01 | $33.24 | $33.29 | $33.24 | $33.25 | $33.01 | 3,187 |
2017-07-31 | $33.12 | $33.12 | $33.04 | $33.04 | $32.80 | 1,743 |
2017-07-28 | $32.93 | $32.93 | $32.93 | $32.93 | $32.69 | 21 |
2017-07-27 | $32.93 | $32.93 | $32.93 | $32.93 | $32.69 | 3 |
2017-07-26 | $32.94 | $32.94 | $32.93 | $32.93 | $32.69 | 511 |
2017-07-25 | $32.81 | $32.97 | $32.81 | $32.97 | $32.73 | 2,784 |
2017-07-24 | $32.89 | $32.89 | $32.88 | $32.88 | $32.64 | 2,232 |
2017-07-21 | $32.91 | $32.94 | $32.91 | $32.94 | $32.70 | 636 |
2017-07-20 | $33.27 | $33.27 | $33.27 | $33.27 | $33.03 | 202 |
2017-07-19 | $32.92 | $32.94 | $32.92 | $32.94 | $32.70 | 694 |
2017-07-18 | $32.74 | $32.74 | $32.73 | $32.73 | $32.49 | 246 |
2017-07-17 | $32.84 | $32.84 | $32.77 | $32.77 | $32.53 | 614 |
2017-07-14 | $32.81 | $32.81 | $32.81 | $32.81 | $32.57 | 776 |
2017-07-13 | $33.02 | $33.02 | $33.02 | $33.02 | $32.78 | 284 |
2017-07-12 | $33.05 | $33.05 | $33.05 | $33.05 | $32.81 | 105 |
2017-07-11 | $32.94 | $33.07 | $32.94 | $33.05 | $32.81 | 360 |
2017-07-10 | $32.76 | $32.76 | $32.76 | $32.76 | $32.52 | 202 |
2017-07-07 | $32.72 | $32.72 | $32.72 | $32.72 | $32.48 | 29 |
2017-07-06 | $32.73 | $32.73 | $32.72 | $32.72 | $32.48 | 3,024 |
2017-07-05 | $32.98 | $32.98 | $32.87 | $32.87 | $32.63 | 801 |
2017-07-03 | $33.53 | $33.53 | $33.53 | $33.53 | $33.28 | 125 |
2017-06-30 | $33.53 | $33.53 | $33.53 | $33.53 | $33.28 | 83 |
2017-06-29 | $33.53 | $33.53 | $33.53 | $33.53 | $33.28 | 181 |
2017-06-28 | $33.53 | $33.53 | $33.53 | $33.53 | $33.28 | 450 |
2017-06-27 | $33.58 | $33.58 | $33.58 | $33.58 | $33.33 | 308 |
2017-06-26 | $33.76 | $33.76 | $33.76 | $33.76 | $33.51 | 220 |
2017-06-23 | $34.12 | $34.12 | $34.08 | $34.08 | $33.14 | 7,512 |
2017-06-22 | $34.24 | $34.27 | $34.21 | $34.24 | $33.30 | 7,700 |
2017-06-21 | $33.86 | $33.86 | $33.86 | $33.86 | $32.92 | 47 |
2017-06-20 | $33.86 | $33.86 | $33.86 | $33.86 | $32.92 | 304 |
2017-06-19 | $33.96 | $34.00 | $33.96 | $34.00 | $33.06 | 481 |
2017-06-16 | $33.60 | $33.60 | $33.60 | $33.60 | $32.67 | 203 |
2017-06-15 | $33.30 | $33.47 | $33.22 | $33.46 | $32.54 | 3,545 |
2017-06-14 | $33.03 | $33.03 | $33.03 | $33.03 | $32.12 | 22 |
2017-06-13 | $33.12 | $33.12 | $32.98 | $33.03 | $32.12 | 3,145 |
2017-06-12 | $32.81 | $32.82 | $32.75 | $32.80 | $31.90 | 3,187 |
2017-06-09 | $33.00 | $33.01 | $32.66 | $32.76 | $31.86 | 3,100 |
2017-06-08 | $33.33 | $33.33 | $33.23 | $33.29 | $32.37 | 3,000 |
2017-06-07 | $33.40 | $33.40 | $33.40 | $33.40 | $32.48 | 1,042 |
2017-06-06 | $33.45 | $33.45 | $33.36 | $33.42 | $32.50 | 3,922 |
2017-06-05 | $34.02 | $34.02 | $34.02 | $34.02 | $33.08 | 351 |
2017-06-02 | $33.86 | $33.87 | $33.86 | $33.87 | $32.94 | 296 |
2017-06-01 | $33.82 | $33.86 | $33.82 | $33.86 | $32.93 | 807 |
2017-05-31 | $33.28 | $33.28 | $33.28 | $33.28 | $32.36 | 0 |
2017-05-30 | $33.28 | $33.28 | $33.28 | $33.28 | $32.36 | 177 |
2017-05-26 | $33.64 | $33.64 | $33.64 | $33.64 | $32.71 | 0 |
2017-05-25 | $33.64 | $33.64 | $33.64 | $33.64 | $32.71 | 111 |
2017-05-24 | $33.59 | $33.59 | $33.55 | $33.55 | $32.62 | 350 |
2017-05-23 | $33.43 | $33.43 | $33.43 | $33.43 | $32.50 | 4 |
2017-05-22 | $33.49 | $33.49 | $33.42 | $33.43 | $32.50 | 875 |
2017-05-19 | $33.79 | $33.79 | $33.79 | $33.79 | $32.86 | 72 |
2017-05-18 | $33.73 | $33.79 | $33.73 | $33.79 | $32.86 | 401 |
2017-05-17 | $33.65 | $33.65 | $33.24 | $33.24 | $32.32 | 1,474 |
2017-05-16 | $33.78 | $33.78 | $33.78 | $33.78 | $32.85 | 256 |
2017-05-15 | $33.86 | $33.86 | $33.86 | $33.86 | $32.93 | 446 |
2017-05-12 | $33.54 | $33.56 | $33.54 | $33.56 | $32.63 | 456 |
2017-05-11 | $33.60 | $33.60 | $33.40 | $33.40 | $32.48 | 763 |
2017-05-10 | $33.84 | $33.84 | $33.84 | $33.84 | $32.91 | 150 |
2017-05-09 | $34.00 | $34.00 | $34.00 | $34.00 | $33.06 | 175 |
2017-05-08 | $33.45 | $33.45 | $33.45 | $33.45 | $32.53 | 93 |
2017-05-05 | $33.45 | $33.45 | $33.45 | $33.45 | $32.53 | 802 |
2017-05-04 | $32.80 | $32.80 | $32.80 | $32.80 | $31.90 | 0 |
2017-05-03 | $32.80 | $32.80 | $32.80 | $32.80 | $31.90 | 0 |
2017-05-02 | $32.80 | $32.80 | $32.80 | $32.80 | $31.90 | 0 |
2017-05-01 | $32.80 | $32.80 | $32.80 | $32.80 | $31.90 | 211 |
2017-04-28 | $32.77 | $32.77 | $32.77 | $32.77 | $31.87 | 0 |
2017-04-27 | $32.77 | $32.77 | $32.77 | $32.77 | $31.87 | 300 |
2017-04-26 | $33.02 | $33.02 | $33.02 | $33.02 | $32.11 | 15 |
2017-04-25 | $32.98 | $33.02 | $32.98 | $33.02 | $32.11 | 300 |
2017-04-24 | $32.14 | $32.14 | $32.14 | $32.14 | $31.25 | 0 |
2017-04-21 | $32.14 | $32.14 | $32.14 | $32.14 | $31.25 | 40 |
2017-04-20 | $32.14 | $32.14 | $32.14 | $32.14 | $31.25 | 100 |
2017-04-19 | $32.25 | $32.25 | $32.25 | $32.25 | $31.36 | 4 |
2017-04-18 | $32.25 | $32.25 | $32.25 | $32.25 | $31.36 | 0 |
2017-04-17 | $32.25 | $32.25 | $32.25 | $32.25 | $31.36 | 800 |
2017-04-13 | $32.00 | $32.00 | $32.00 | $32.00 | $31.12 | 1,003 |
2017-04-12 | $32.06 | $32.08 | $31.91 | $31.91 | $31.03 | 3,831 |
2017-04-11 | $32.29 | $32.29 | $32.29 | $32.29 | $31.40 | 60 |
2017-04-10 | $32.26 | $32.29 | $32.26 | $32.29 | $31.40 | 400 |
2017-04-07 | $32.36 | $32.36 | $32.36 | $32.36 | $31.47 | 0 |
2017-04-06 | $32.36 | $32.36 | $32.36 | $32.36 | $31.47 | 11 |
2017-04-05 | $32.36 | $32.36 | $32.36 | $32.36 | $31.47 | 0 |
2017-04-04 | $32.36 | $32.36 | $32.36 | $32.36 | $31.47 | 0 |
2017-04-03 | $32.36 | $32.36 | $32.36 | $32.36 | $31.47 | 0 |
2017-03-31 | $32.36 | $32.36 | $32.36 | $32.36 | $31.47 | 217 |
2017-03-30 | $32.74 | $32.75 | $32.74 | $32.75 | $31.85 | 400 |
2017-03-29 | $32.68 | $32.68 | $32.68 | $32.68 | $31.78 | 10 |
2017-03-28 | $32.68 | $32.68 | $32.68 | $32.68 | $31.78 | 110 |
2017-03-27 | $32.22 | $32.25 | $32.22 | $32.25 | $31.36 | 428 |
2017-03-24 | $32.22 | $32.22 | $32.22 | $32.22 | $31.33 | 0 |
2017-03-23 | $32.22 | $32.22 | $32.22 | $32.22 | $31.33 | 60 |
2017-03-22 | $32.22 | $32.22 | $32.22 | $32.22 | $31.33 | 25 |
2017-03-21 | $32.20 | $32.22 | $32.20 | $32.22 | $31.33 | 210 |
2017-03-20 | $32.61 | $32.61 | $32.61 | $32.61 | $31.71 | 0 |
2017-03-17 | $32.60 | $32.61 | $32.60 | $32.61 | $31.71 | 225 |
2017-03-16 | $32.97 | $32.97 | $32.97 | $32.97 | $32.06 | 0 |
2017-03-15 | $32.97 | $32.97 | $32.97 | $32.97 | $32.06 | 240 |
2017-03-14 | $33.07 | $33.07 | $33.07 | $33.07 | $32.16 | 37 |
2017-03-13 | $33.07 | $33.07 | $33.07 | $33.07 | $32.16 | 202 |
2017-03-10 | $33.00 | $33.00 | $33.00 | $33.00 | $32.09 | 1,060 |
2017-03-09 | $32.62 | $32.62 | $32.62 | $32.62 | $31.72 | 101 |
2017-03-08 | $32.56 | $32.56 | $32.49 | $32.49 | $31.59 | 6,600 |
2017-03-07 | $32.86 | $32.86 | $32.86 | $32.86 | $31.95 | 0 |
2017-03-06 | $32.86 | $32.86 | $32.86 | $32.86 | $31.95 | 3 |
2017-03-03 | $32.86 | $32.86 | $32.86 | $32.86 | $31.95 | 0 |
2017-03-02 | $33.00 | $33.00 | $32.86 | $32.86 | $31.95 | 1,629 |
2017-03-01 | $32.75 | $32.96 | $32.75 | $32.96 | $32.05 | 9,216 |
2017-02-28 | $32.09 | $32.12 | $32.09 | $32.12 | $31.23 | 439 |
2017-02-27 | $32.31 | $32.36 | $32.25 | $32.36 | $31.47 | 1,186 |
2017-02-24 | $32.20 | $32.21 | $32.20 | $32.21 | $31.32 | 1,051 |
2017-02-23 | $32.38 | $32.38 | $32.38 | $32.38 | $31.49 | 0 |
2017-02-22 | $32.38 | $32.38 | $32.38 | $32.38 | $31.49 | 705 |
2017-02-21 | $32.14 | $32.14 | $32.14 | $32.14 | $31.25 | 30 |
2017-02-17 | $32.05 | $32.14 | $32.05 | $32.14 | $31.25 | 546 |
2017-02-16 | $32.16 | $32.16 | $32.05 | $32.05 | $31.17 | 200 |
2017-02-15 | $32.26 | $32.26 | $32.26 | $32.26 | $31.37 | 25 |
2017-02-14 | $32.27 | $32.27 | $32.26 | $32.26 | $31.37 | 350 |
2017-02-13 | $32.72 | $32.80 | $32.72 | $32.75 | $31.85 | 5,650 |
2017-02-10 | $32.44 | $32.52 | $32.44 | $32.46 | $31.56 | 4,468 |
2017-02-09 | $31.97 | $32.23 | $31.97 | $32.22 | $31.33 | 4,000 |
2017-02-08 | $31.70 | $31.72 | $31.70 | $31.70 | $30.83 | 1,676 |
2017-02-07 | $31.77 | $31.77 | $31.69 | $31.69 | $30.82 | 4,076 |
2017-02-06 | $31.67 | $31.67 | $31.56 | $31.57 | $30.70 | 950 |
2017-02-03 | $31.84 | $31.93 | $31.84 | $31.93 | $31.05 | 750 |
2017-02-02 | $31.54 | $31.68 | $31.53 | $31.68 | $30.81 | 4,789 |
2017-02-01 | $31.67 | $31.68 | $31.55 | $31.55 | $30.68 | 8,214 |
2017-01-31 | $31.07 | $31.32 | $31.07 | $31.32 | $30.46 | 3,020 |
2017-01-30 | $31.61 | $31.61 | $31.51 | $31.51 | $30.64 | 5,200 |
2017-01-27 | $31.94 | $31.94 | $31.86 | $31.86 | $30.98 | 2,201 |
2017-01-26 | $31.91 | $32.00 | $31.91 | $31.97 | $31.09 | 5,301 |
2017-01-25 | $31.85 | $31.85 | $31.85 | $31.85 | $30.97 | 223 |
2017-01-24 | $31.29 | $31.63 | $31.29 | $31.63 | $30.76 | 10,268 |
2017-01-23 | $31.42 | $31.42 | $31.22 | $31.27 | $30.41 | 4,833 |
2017-01-20 | $32.00 | $32.00 | $32.00 | $32.00 | $31.12 | 400 |
2017-01-19 | $32.02 | $32.02 | $32.00 | $32.02 | $31.14 | 6,019 |
2017-01-18 | $31.81 | $31.85 | $31.81 | $31.85 | $30.97 | 6,000 |
2017-01-17 | $32.07 | $32.09 | $31.89 | $31.89 | $31.01 | 5,800 |
2017-01-13 | $32.73 | $32.90 | $32.73 | $32.86 | $31.95 | 4,959 |
2017-01-12 | $32.45 | $32.45 | $32.22 | $32.40 | $31.51 | 7,934 |
2017-01-11 | $33.07 | $33.07 | $33.07 | $33.07 | $32.16 | 123 |
2017-01-10 | $33.07 | $33.07 | $33.07 | $33.07 | $32.16 | 7,401 |
2017-01-09 | $33.10 | $33.12 | $33.00 | $33.07 | $32.16 | 61,835 |
2017-01-06 | $33.28 | $33.28 | $33.28 | $33.28 | $32.36 | 300 |
2017-01-05 | $32.71 | $32.71 | $32.71 | $32.71 | $31.81 | 1 |
2017-01-04 | $32.52 | $32.71 | $32.52 | $32.71 | $31.81 | 5,427 |
2017-01-03 | $32.50 | $32.62 | $32.44 | $32.49 | $31.59 | 15,089 |
2016-12-30 | $32.16 | $32.16 | $32.02 | $32.04 | $31.16 | 6,943 |
2016-12-29 | $31.84 | $31.84 | $31.65 | $31.65 | $30.78 | 4,531 |
2016-12-28 | $32.17 | $32.21 | $32.16 | $32.16 | $31.27 | 4,601 |
2016-12-27 | $32.24 | $32.24 | $32.21 | $32.21 | $31.32 | 3,145 |
2016-12-23 | $31.65 | $31.71 | $31.65 | $31.71 | $30.83 | 3,150 |
2016-12-22 | $32.03 | $32.05 | $32.00 | $32.05 | $30.81 | 4,850 |
2016-12-21 | $32.14 | $32.14 | $32.14 | $32.14 | $30.89 | 173 |
2016-12-20 | $32.66 | $32.71 | $32.59 | $32.60 | $31.33 | 75,365 |
2016-12-19 | $31.98 | $32.19 | $31.98 | $32.15 | $30.90 | 7,868 |
2016-12-16 | $31.97 | $31.97 | $31.78 | $31.78 | $30.55 | 8,004 |
2016-12-15 | $32.22 | $32.22 | $32.12 | $32.12 | $30.88 | 2,317 |
2016-12-14 | $31.59 | $31.91 | $31.59 | $31.91 | $30.67 | 4,160 |
2016-12-13 | $31.82 | $32.00 | $31.82 | $31.97 | $30.73 | 8,540 |
2016-12-12 | $31.02 | $31.15 | $31.02 | $31.10 | $29.89 | 8,101 |
2016-12-09 | $30.80 | $30.92 | $30.80 | $30.86 | $29.66 | 11,337 |
2016-12-08 | $30.32 | $30.36 | $30.32 | $30.36 | $29.18 | 4,013 |
2016-12-07 | $30.49 | $30.49 | $30.37 | $30.45 | $29.27 | 2,348 |
2016-12-06 | $30.66 | $30.80 | $30.65 | $30.76 | $29.57 | 20,183 |
2016-12-05 | $30.98 | $31.07 | $30.79 | $30.79 | $29.60 | 11,909 |
2016-12-02 | $30.84 | $30.85 | $30.84 | $30.85 | $29.65 | 2,290 |
2016-12-01 | $31.81 | $31.81 | $31.81 | $31.81 | $30.58 | 0 |
2016-11-30 | $31.70 | $31.81 | $31.70 | $31.81 | $30.58 | 400 |
2016-11-29 | $31.66 | $31.72 | $31.66 | $31.67 | $30.44 | 4,105 |
2016-11-28 | $31.52 | $31.52 | $31.38 | $31.46 | $30.24 | 10,946 |
2016-11-25 | $31.56 | $31.56 | $31.56 | $31.56 | $30.34 | 265 |
2016-11-23 | $32.18 | $32.20 | $32.12 | $32.12 | $30.87 | 904 |
2016-11-22 | $31.72 | $31.72 | $31.72 | $31.72 | $30.49 | 12 |
2016-11-21 | $31.49 | $31.72 | $31.49 | $31.72 | $30.49 | 6,306 |
2016-11-18 | $31.48 | $31.52 | $31.48 | $31.49 | $30.27 | 10,934 |
2016-11-17 | $31.78 | $32.09 | $31.76 | $32.09 | $30.84 | 9,300 |
2016-11-16 | $31.46 | $31.50 | $31.45 | $31.47 | $30.25 | 5,000 |
2016-11-15 | $31.30 | $31.42 | $31.30 | $31.42 | $30.20 | 1,733 |
2016-11-14 | $30.74 | $30.98 | $30.74 | $30.96 | $29.76 | 1,529 |
2016-11-11 | $30.95 | $31.01 | $30.94 | $31.00 | $29.80 | 5,912 |
2016-11-10 | $30.86 | $30.86 | $30.86 | $30.86 | $29.67 | 1 |
2016-11-09 | $30.00 | $30.86 | $30.00 | $30.86 | $29.67 | 72,198 |
2016-11-08 | $30.36 | $30.56 | $30.31 | $30.43 | $29.25 | 2,691 |
2016-11-07 | $30.59 | $30.63 | $30.59 | $30.62 | $29.43 | 900 |
2016-11-04 | $30.12 | $30.23 | $30.09 | $30.09 | $28.92 | 1,202 |
2016-11-03 | $30.60 | $30.73 | $30.51 | $30.52 | $29.34 | 1,237 |
2016-11-02 | $30.76 | $30.77 | $30.66 | $30.66 | $29.47 | 4,000 |
2016-11-01 | $31.38 | $31.38 | $31.09 | $31.09 | $29.88 | 2,261 |
2016-10-31 | $31.67 | $31.69 | $31.61 | $31.61 | $30.38 | 7,420 |
2016-10-28 | $31.68 | $31.68 | $31.68 | $31.68 | $30.45 | 100 |
2016-10-27 | $31.84 | $31.84 | $31.84 | $31.84 | $30.60 | 170 |
2016-10-26 | $31.62 | $31.62 | $31.62 | $31.62 | $30.39 | 0 |
2016-10-25 | $31.62 | $31.62 | $31.62 | $31.62 | $30.39 | 301 |
2016-10-24 | $31.79 | $31.79 | $31.79 | $31.79 | $30.56 | 134 |
2016-10-21 | $31.36 | $31.49 | $31.36 | $31.49 | $30.27 | 1,800 |
2016-10-20 | $31.65 | $31.68 | $31.65 | $31.65 | $30.42 | 2,276 |
2016-10-19 | $31.61 | $31.62 | $31.58 | $31.59 | $30.37 | 3,837 |
2016-10-18 | $31.64 | $31.68 | $31.63 | $31.68 | $30.45 | 19,101 |
2016-10-17 | $31.30 | $31.30 | $31.30 | $31.30 | $30.08 | 213 |
2016-10-14 | $31.54 | $31.54 | $31.44 | $31.44 | $30.22 | 1,131 |
2016-10-13 | $31.77 | $31.77 | $31.77 | $31.77 | $30.54 | 1 |
2016-10-12 | $31.78 | $31.78 | $31.77 | $31.77 | $30.54 | 967 |
2016-10-11 | $31.57 | $31.57 | $31.57 | $31.57 | $30.34 | 501 |
2016-10-10 | $31.91 | $31.91 | $31.91 | $31.91 | $30.67 | 550 |
2016-10-07 | $31.54 | $31.54 | $31.54 | $31.54 | $30.32 | 156 |
2016-10-06 | $31.71 | $31.88 | $31.71 | $31.88 | $30.64 | 47,677 |
2016-10-05 | $31.88 | $31.95 | $31.88 | $31.94 | $30.70 | 2,286 |
2016-10-04 | $31.99 | $32.05 | $31.92 | $31.92 | $30.68 | 1,510 |
2016-10-03 | $31.55 | $31.56 | $31.55 | $31.56 | $30.34 | 3,768 |
2016-09-30 | $31.63 | $31.63 | $31.63 | $31.63 | $30.40 | 4 |
2016-09-29 | $31.63 | $31.63 | $31.63 | $31.63 | $30.40 | 2,184 |
2016-09-28 | $31.70 | $31.84 | $31.70 | $31.82 | $30.58 | 8,980 |
2016-09-27 | $31.64 | $31.67 | $31.64 | $31.67 | $30.44 | 650 |
2016-09-26 | $31.03 | $31.03 | $31.03 | $31.03 | $29.82 | 860 |
2016-09-23 | $31.40 | $31.40 | $31.40 | $31.40 | $30.17 | 0 |
2016-09-22 | $31.44 | $31.44 | $31.40 | $31.40 | $30.17 | 300 |
2016-09-21 | $30.44 | $30.44 | $30.44 | $30.44 | $29.25 | 16 |
2016-09-20 | $30.42 | $30.44 | $30.42 | $30.44 | $29.25 | 616 |
2016-09-19 | $30.07 | $30.07 | $30.07 | $30.07 | $28.89 | 12 |
2016-09-16 | $30.04 | $30.09 | $30.04 | $30.07 | $28.89 | 320 |
2016-09-15 | $30.13 | $30.13 | $30.13 | $30.13 | $28.95 | 201 |
2016-09-14 | $30.16 | $30.16 | $30.16 | $30.16 | $28.98 | 27 |
2016-09-13 | $30.11 | $30.16 | $30.00 | $30.16 | $28.98 | 1,120 |
2016-09-12 | $29.96 | $30.03 | $29.93 | $30.02 | $28.84 | 1,781 |
2016-09-09 | $30.12 | $30.12 | $30.12 | $30.12 | $28.94 | 1,456 |
2016-09-08 | $30.25 | $30.25 | $30.25 | $30.25 | $29.06 | 1,140 |
2016-09-07 | $30.27 | $30.27 | $30.17 | $30.17 | $28.99 | 2,194 |
2016-09-06 | $29.93 | $29.94 | $29.89 | $29.89 | $28.72 | 988 |
2016-09-02 | $29.83 | $29.83 | $29.83 | $29.83 | $28.66 | 0 |
2016-09-01 | $29.93 | $29.93 | $29.74 | $29.83 | $28.66 | 921 |
2016-08-31 | $29.37 | $29.41 | $29.37 | $29.41 | $28.25 | 451 |
2016-08-30 | $29.62 | $29.77 | $29.62 | $29.74 | $28.57 | 1,622 |
2016-08-29 | $29.46 | $29.46 | $29.39 | $29.39 | $28.24 | 2,125 |
2016-08-26 | $29.46 | $29.62 | $29.45 | $29.62 | $28.46 | 2,719 |
2016-08-25 | $29.84 | $29.84 | $29.84 | $29.84 | $28.67 | 220 |
2016-08-24 | $30.03 | $30.03 | $30.00 | $30.03 | $28.85 | 422 |
2016-08-23 | $29.97 | $29.97 | $29.96 | $29.96 | $28.78 | 383 |
2016-08-22 | $29.20 | $29.38 | $29.20 | $29.37 | $28.22 | 2,663 |
2016-08-19 | $29.13 | $29.13 | $29.08 | $29.08 | $27.94 | 1,863 |
2016-08-18 | $29.55 | $29.55 | $29.45 | $29.51 | $28.35 | 3,752 |
2016-08-17 | $30.17 | $30.18 | $30.01 | $30.07 | $28.89 | 13,318 |
2016-08-16 | $31.13 | $31.13 | $31.13 | $31.13 | $29.91 | 17 |
2016-08-15 | $31.06 | $31.13 | $31.05 | $31.13 | $29.91 | 747 |
2016-08-12 | $31.38 | $31.38 | $31.35 | $31.35 | $30.12 | 401 |
2016-08-11 | $31.16 | $31.36 | $31.16 | $31.34 | $30.11 | 3,900 |
2016-08-10 | $31.05 | $31.05 | $30.99 | $30.99 | $29.77 | 1,880 |
2016-08-09 | $30.99 | $31.04 | $30.98 | $30.98 | $29.76 | 8,994 |
2016-08-08 | $30.76 | $30.84 | $30.64 | $30.67 | $29.47 | 16,268 |
2016-08-05 | $31.43 | $31.43 | $31.26 | $31.27 | $30.04 | 54,789 |
2016-08-04 | $31.22 | $31.24 | $31.22 | $31.24 | $30.01 | 723 |
2016-08-03 | $31.49 | $31.49 | $31.49 | $31.49 | $30.26 | 3,050 |
2016-08-02 | $32.20 | $32.20 | $32.20 | $32.20 | $30.94 | 96 |
2016-08-01 | $32.31 | $32.31 | $32.20 | $32.20 | $30.94 | 541 |
2016-07-29 | $31.66 | $31.66 | $31.64 | $31.66 | $30.42 | 515 |
2016-07-28 | $31.87 | $32.00 | $31.82 | $32.00 | $30.74 | 774 |
2016-07-27 | $32.34 | $32.34 | $32.34 | $32.34 | $31.07 | 495 |
2016-07-26 | $32.56 | $32.60 | $32.56 | $32.60 | $31.32 | 1,568 |
2016-07-25 | $32.62 | $32.62 | $32.50 | $32.50 | $31.22 | 870 |
2016-07-22 | $32.68 | $32.77 | $32.57 | $32.77 | $31.48 | 5,377 |
2016-07-21 | $32.45 | $32.45 | $32.26 | $32.28 | $31.01 | 505 |
2016-07-20 | $33.30 | $33.35 | $33.21 | $33.35 | $32.04 | 40,013 |
2016-07-19 | $32.87 | $32.87 | $32.76 | $32.76 | $31.47 | 2,100 |
2016-07-18 | $32.48 | $32.56 | $32.48 | $32.56 | $31.28 | 1,693 |
2016-07-15 | $32.42 | $32.43 | $32.40 | $32.40 | $31.13 | 3,802 |
2016-07-14 | $33.25 | $33.25 | $33.22 | $33.22 | $31.92 | 281 |
2016-07-13 | $32.83 | $32.86 | $32.77 | $32.86 | $31.57 | 775 |
2016-07-12 | $33.42 | $33.61 | $33.42 | $33.61 | $32.29 | 1,376 |
2016-07-11 | $32.87 | $32.91 | $32.87 | $32.91 | $31.62 | 37,247 |
2016-07-08 | $31.55 | $31.97 | $31.55 | $31.94 | $30.69 | 1,550 |
2016-07-07 | $32.03 | $32.03 | $31.99 | $31.99 | $30.73 | 2,781 |
2016-07-06 | $31.72 | $31.93 | $31.71 | $31.87 | $30.62 | 8,498 |
2016-07-05 | $32.14 | $32.14 | $31.95 | $31.95 | $30.70 | 1,055 |
2016-07-01 | $32.43 | $32.43 | $32.43 | $32.43 | $31.16 | 113 |
2016-06-30 | $32.05 | $32.30 | $31.98 | $32.26 | $30.99 | 2,036 |
2016-06-29 | $32.54 | $32.71 | $32.54 | $32.71 | $31.43 | 3,130 |
2016-06-28 | $32.14 | $32.26 | $32.12 | $32.26 | $30.99 | 2,305 |
2016-06-27 | $31.33 | $31.33 | $31.32 | $31.32 | $30.09 | 659 |
2016-06-24 | $30.43 | $30.85 | $30.35 | $30.77 | $29.56 | 9,100 |
2016-06-23 | $32.69 | $32.82 | $32.69 | $32.76 | $31.47 | 2,887 |
2016-06-22 | $32.58 | $32.59 | $32.52 | $32.52 | $31.24 | 3,525 |
2016-06-21 | $32.65 | $32.77 | $32.65 | $32.77 | $31.48 | 1,100 |
2016-06-20 | $31.94 | $31.98 | $31.94 | $31.98 | $30.72 | 380 |
2016-06-17 | $31.22 | $31.22 | $31.20 | $31.22 | $29.80 | 327 |
2016-06-16 | $31.28 | $31.51 | $31.22 | $31.51 | $30.08 | 2,050 |
2016-06-15 | $32.53 | $32.54 | $32.53 | $32.54 | $31.06 | 823 |
2016-06-14 | $32.20 | $32.21 | $31.98 | $31.98 | $30.52 | 1,579 |
2016-06-13 | $32.77 | $32.93 | $32.64 | $32.64 | $31.15 | 3,776 |
2016-06-10 | $33.87 | $33.87 | $33.87 | $33.87 | $32.33 | 0 |
2016-06-09 | $33.62 | $33.88 | $33.62 | $33.87 | $32.33 | 1,832 |
2016-06-08 | $33.97 | $33.97 | $33.89 | $33.89 | $32.35 | 1,245 |
2016-06-07 | $33.90 | $33.90 | $33.89 | $33.90 | $32.36 | 1,667 |
2016-06-06 | $33.70 | $33.70 | $33.70 | $33.70 | $32.17 | 365 |
2016-06-03 | $32.95 | $32.95 | $32.85 | $32.91 | $31.41 | 10,489 |
2016-06-02 | $33.36 | $33.36 | $33.36 | $33.36 | $31.84 | 0 |
2016-06-01 | $33.36 | $33.36 | $33.36 | $33.36 | $31.84 | 400 |
2016-05-31 | $34.14 | $34.14 | $33.93 | $33.93 | $32.39 | 1,700 |
2016-05-27 | $33.80 | $33.80 | $33.79 | $33.79 | $32.25 | 449 |
2016-05-26 | $33.68 | $33.68 | $33.68 | $33.68 | $32.15 | 151 |
2016-05-25 | $33.69 | $33.72 | $33.69 | $33.72 | $32.18 | 1,142 |
2016-05-24 | $33.84 | $34.05 | $33.84 | $34.05 | $32.50 | 2,125 |
2016-05-23 | $33.40 | $33.44 | $33.35 | $33.35 | $31.83 | 13,170 |
2016-05-20 | $33.16 | $33.16 | $33.16 | $33.16 | $31.65 | 0 |
2016-05-19 | $33.29 | $33.33 | $33.16 | $33.16 | $31.65 | 1,200 |
2016-05-18 | $33.46 | $33.46 | $33.45 | $33.45 | $31.93 | 230 |
2016-05-17 | $33.66 | $33.66 | $33.36 | $33.37 | $31.85 | 2,208 |
2016-05-16 | $33.07 | $33.07 | $33.07 | $33.07 | $31.56 | 209 |
2016-05-13 | $33.33 | $33.35 | $33.33 | $33.35 | $31.83 | 288 |
2016-05-12 | $33.03 | $33.05 | $32.79 | $33.03 | $31.53 | 12,346 |
2016-05-11 | $33.30 | $33.30 | $32.93 | $33.00 | $31.50 | 18,720 |
2016-05-10 | $33.48 | $33.81 | $33.48 | $33.81 | $32.27 | 2,883 |
2016-05-09 | $32.82 | $32.82 | $32.81 | $32.82 | $31.33 | 2,100 |
2016-05-06 | $32.15 | $32.40 | $32.11 | $32.40 | $30.92 | 4,700 |
2016-05-05 | $31.93 | $32.01 | $31.93 | $32.01 | $30.55 | 575 |
2016-05-04 | $31.77 | $31.77 | $31.77 | $31.77 | $30.32 | 116 |
2016-05-03 | $31.74 | $31.77 | $31.74 | $31.77 | $30.32 | 3,145 |
2016-05-02 | $32.33 | $32.42 | $32.20 | $32.33 | $30.86 | 2,200 |
2016-04-29 | $32.01 | $32.01 | $31.48 | $31.48 | $30.05 | 5,908 |
2016-04-28 | $32.90 | $32.90 | $32.17 | $32.20 | $30.73 | 3,332 |
2016-04-27 | $34.38 | $34.64 | $34.38 | $34.64 | $33.06 | 6,866 |
2016-04-26 | $34.41 | $34.62 | $34.41 | $34.62 | $33.04 | 472 |
2016-04-25 | $34.54 | $34.54 | $34.42 | $34.46 | $32.89 | 2,144 |
2016-04-22 | $34.85 | $35.00 | $34.85 | $34.95 | $33.36 | 6,209 |
2016-04-21 | $34.44 | $34.47 | $34.31 | $34.31 | $32.75 | 2,149 |
2016-04-20 | $34.33 | $34.75 | $34.33 | $34.75 | $33.17 | 2,500 |
2016-04-19 | $34.37 | $34.37 | $34.32 | $34.34 | $32.78 | 1,451 |
2016-04-18 | $33.73 | $33.81 | $33.70 | $33.81 | $32.27 | 6,008 |
2016-04-15 | $33.35 | $33.35 | $33.23 | $33.34 | $31.82 | 3,315 |
2016-04-14 | $33.61 | $33.73 | $33.57 | $33.64 | $32.11 | 34,756 |
2016-04-13 | $33.65 | $33.80 | $33.65 | $33.78 | $32.24 | 3,000 |
2016-04-12 | $32.64 | $32.76 | $32.64 | $32.76 | $31.27 | 811 |
2016-04-11 | $32.53 | $32.56 | $32.16 | $32.16 | $30.70 | 25,969 |
2016-04-08 | $32.50 | $32.50 | $32.25 | $32.40 | $30.92 | 11,947 |
2016-04-07 | $31.51 | $31.51 | $31.24 | $31.24 | $29.82 | 658 |
2016-04-06 | $31.12 | $31.12 | $31.07 | $31.08 | $29.66 | 892 |
2016-04-05 | $31.17 | $31.17 | $31.03 | $31.03 | $29.61 | 751 |
2016-04-04 | $31.68 | $31.74 | $31.50 | $31.56 | $30.13 | 6,952 |
2016-04-01 | $31.37 | $31.68 | $31.36 | $31.68 | $30.24 | 1,115 |
2016-03-31 | $32.61 | $32.70 | $32.57 | $32.59 | $31.11 | 2,964 |
2016-03-30 | $33.50 | $33.55 | $33.39 | $33.39 | $31.87 | 3,347 |
2016-03-29 | $33.09 | $33.09 | $33.08 | $33.08 | $31.57 | 270 |
2016-03-28 | $33.25 | $33.32 | $33.25 | $33.32 | $31.80 | 316 |
2016-03-24 | $32.56 | $32.62 | $32.52 | $32.60 | $31.12 | 18,075 |
2016-03-23 | $32.67 | $32.67 | $32.44 | $32.44 | $30.96 | 9,392 |
2016-03-22 | $32.59 | $32.67 | $32.55 | $32.57 | $31.09 | 41,602 |
2016-03-21 | $31.90 | $32.04 | $31.90 | $32.03 | $30.57 | 4,742 |
2016-03-18 | $31.71 | $31.86 | $31.63 | $31.84 | $30.39 | 8,400 |
2016-03-17 | $31.99 | $32.15 | $31.93 | $32.09 | $30.63 | 49,348 |
2016-03-16 | $32.38 | $32.38 | $32.38 | $32.38 | $30.91 | 175 |
2016-03-15 | $32.30 | $32.30 | $32.30 | $32.30 | $30.83 | 241 |
2016-03-14 | $32.70 | $32.77 | $32.70 | $32.77 | $31.28 | 1,100 |
2016-03-11 | $32.59 | $32.79 | $32.48 | $32.79 | $31.30 | 1,225 |
2016-03-10 | $32.55 | $32.74 | $31.70 | $31.95 | $30.49 | 2,336 |
2016-03-09 | $31.94 | $31.96 | $31.79 | $31.94 | $30.48 | 59,252 |
2016-03-08 | $31.89 | $31.89 | $31.69 | $31.73 | $30.28 | 33,633 |
2016-03-07 | $32.29 | $32.40 | $32.27 | $32.27 | $30.80 | 6,411 |
2016-03-04 | $32.70 | $32.81 | $32.50 | $32.75 | $31.26 | 104,074 |
2016-03-03 | $32.86 | $32.86 | $32.76 | $32.82 | $31.33 | 1,840 |
2016-03-02 | $33.10 | $33.10 | $32.87 | $32.94 | $31.44 | 23,105 |
2016-03-01 | $32.21 | $32.87 | $32.21 | $32.82 | $31.33 | 11,758 |
2016-02-29 | $31.70 | $31.77 | $31.45 | $31.45 | $30.02 | 7,169 |
2016-02-26 | $32.07 | $32.26 | $31.92 | $31.95 | $30.50 | 4,584 |
2016-02-25 | $31.46 | $31.66 | $31.22 | $31.66 | $30.22 | 29,647 |
2016-02-24 | $30.39 | $31.01 | $30.27 | $30.89 | $29.48 | 31,345 |
2016-02-23 | $30.90 | $30.92 | $30.52 | $30.58 | $29.19 | 3,155 |
2016-02-22 | $31.37 | $31.57 | $31.33 | $31.34 | $29.91 | 2,528 |
2016-02-19 | $30.42 | $30.48 | $30.38 | $30.40 | $29.02 | 2,960 |
2016-02-18 | $31.03 | $31.03 | $30.39 | $30.39 | $29.01 | 3,605 |
2016-02-17 | $30.45 | $30.66 | $30.27 | $30.32 | $28.94 | 80,147 |
2016-02-16 | $30.33 | $30.45 | $30.11 | $30.41 | $29.03 | 15,407 |
2016-02-12 | $29.11 | $29.71 | $28.97 | $29.70 | $28.35 | 20,717 |
2016-02-11 | $29.16 | $29.33 | $28.76 | $29.10 | $27.77 | 28,112 |
2016-02-10 | $30.62 | $31.02 | $29.93 | $29.93 | $28.56 | 8,192 |
2016-02-09 | $30.89 | $31.43 | $30.87 | $31.26 | $29.84 | 20,630 |
2016-02-08 | $32.33 | $32.33 | $31.54 | $31.97 | $30.51 | 40,143 |
2016-02-05 | $32.69 | $32.71 | $32.25 | $32.25 | $30.78 | 1,238 |
2016-02-04 | $32.63 | $32.98 | $32.40 | $32.67 | $31.18 | 17,752 |
2016-02-03 | $34.21 | $34.21 | $33.09 | $33.69 | $32.16 | 19,903 |
2016-02-02 | $34.42 | $34.47 | $33.95 | $34.12 | $32.56 | 20,759 |
2016-02-01 | $33.68 | $33.73 | $33.61 | $33.73 | $32.20 | 3,940 |
2016-01-29 | $33.31 | $33.80 | $33.27 | $33.79 | $32.25 | 36,520 |
2016-01-28 | $32.90 | $32.90 | $32.72 | $32.79 | $31.30 | 2,326 |
2016-01-27 | $32.78 | $33.13 | $32.63 | $32.63 | $31.14 | 1,983 |
2016-01-26 | $32.51 | $32.76 | $32.51 | $32.76 | $31.27 | 4,911 |
2016-01-25 | $32.12 | $32.29 | $31.90 | $31.90 | $30.45 | 4,325 |
2016-01-22 | $31.75 | $32.28 | $31.75 | $32.28 | $30.81 | 7,323 |
2016-01-21 | $30.25 | $30.96 | $30.19 | $30.72 | $29.32 | 15,061 |
2016-01-20 | $30.64 | $30.80 | $29.96 | $30.59 | $29.19 | 20,274 |
2016-01-19 | $31.94 | $31.96 | $31.60 | $31.61 | $30.17 | 4,741 |
2016-01-15 | $31.33 | $31.52 | $31.11 | $31.39 | $29.96 | 7,787 |
2016-01-14 | $32.10 | $32.59 | $31.90 | $32.48 | $31.00 | 6,369 |
2016-01-13 | $32.98 | $32.98 | $32.28 | $32.28 | $30.81 | 2,174 |
2016-01-12 | $32.90 | $32.90 | $32.50 | $32.82 | $31.33 | 4,794 |
2016-01-11 | $33.23 | $33.23 | $32.61 | $32.84 | $31.34 | 9,703 |
2016-01-08 | $33.49 | $33.53 | $32.75 | $32.75 | $31.26 | 13,582 |
2016-01-07 | $33.63 | $33.84 | $33.46 | $33.59 | $32.06 | 7,938 |
2016-01-06 | $33.81 | $34.01 | $33.77 | $33.90 | $32.36 | 78,672 |
2016-01-05 | $33.99 | $34.15 | $33.94 | $34.07 | $32.52 | 5,868 |
2016-01-04 | $33.82 | $33.86 | $33.62 | $33.64 | $32.11 | 17,967 |
2015-12-31 | $34.81 | $35.00 | $34.55 | $34.70 | $33.11 | 18,165 |
2015-12-30 | $35.13 | $35.17 | $35.04 | $35.04 | $33.45 | 5,976 |
2015-12-29 | $35.26 | $35.40 | $35.26 | $35.31 | $33.70 | 13,940 |
2015-12-28 | $34.54 | $34.54 | $34.37 | $34.40 | $32.83 | 4,056 |
2015-12-24 | $34.19 | $34.26 | $34.12 | $34.26 | $32.70 | 9,462 |
2015-12-23 | $35.09 | $35.24 | $35.09 | $35.20 | $33.60 | 5,541 |
2015-12-22 | $34.76 | $34.85 | $34.60 | $34.84 | $33.25 | 2,203 |
2015-12-21 | $35.12 | $35.12 | $34.41 | $34.58 | $33.00 | 7,163 |
2015-12-18 | $34.99 | $35.05 | $34.95 | $34.96 | $33.13 | 6,444 |
2015-12-17 | $35.51 | $35.55 | $35.37 | $35.37 | $33.52 | 5,492 |
2015-12-16 | $35.00 | $35.16 | $35.00 | $35.15 | $33.31 | 3,190 |
2015-12-15 | $34.34 | $34.44 | $34.34 | $34.39 | $32.59 | 5,142 |
2015-12-14 | $33.98 | $34.15 | $33.69 | $34.12 | $32.34 | 3,779 |
2015-12-11 | $33.68 | $33.68 | $33.51 | $33.59 | $31.84 | 2,285 |
2015-12-10 | $33.90 | $34.14 | $33.90 | $33.96 | $32.19 | 6,128 |
2015-12-09 | $34.04 | $34.22 | $33.70 | $33.81 | $32.04 | 6,080 |
2015-12-08 | $34.75 | $34.84 | $34.63 | $34.78 | $32.97 | 10,405 |
2015-12-07 | $35.42 | $35.42 | $35.20 | $35.29 | $33.45 | 2,479 |
2015-12-04 | $34.87 | $35.20 | $34.78 | $35.20 | $33.36 | 3,320 |
2015-12-03 | $35.44 | $35.44 | $34.80 | $34.86 | $33.04 | 21,140 |
2015-12-02 | $35.75 | $35.79 | $35.41 | $35.46 | $33.61 | 8,386 |
2015-12-01 | $35.42 | $35.42 | $35.28 | $35.39 | $33.54 | 7,790 |
2015-11-30 | $35.22 | $35.22 | $35.02 | $35.09 | $33.26 | 21,378 |
2015-11-27 | $35.60 | $35.60 | $35.40 | $35.47 | $33.62 | 13,194 |
2015-11-25 | $35.65 | $35.65 | $35.52 | $35.55 | $33.69 | 36,031 |
2015-11-24 | $35.49 | $35.65 | $35.39 | $35.60 | $33.74 | 35,520 |
2015-11-23 | $35.47 | $35.47 | $35.26 | $35.33 | $33.49 | 27,831 |
2015-11-20 | $35.37 | $35.49 | $35.37 | $35.44 | $33.59 | 5,913 |
2015-11-19 | $35.21 | $35.21 | $35.08 | $35.13 | $33.30 | 9,681 |
2015-11-18 | $35.11 | $35.32 | $35.09 | $35.30 | $33.46 | 89,242 |
2015-11-17 | $35.00 | $35.08 | $34.99 | $34.99 | $33.16 | 15,276 |
2015-11-16 | $34.65 | $35.05 | $34.65 | $35.01 | $33.18 | 68,999 |
2015-11-13 | $34.34 | $34.50 | $34.31 | $34.31 | $32.52 | 2,102 |
2015-11-12 | $34.29 | $34.41 | $34.25 | $34.25 | $32.46 | 21,877 |
2015-11-11 | $34.51 | $34.66 | $34.51 | $34.60 | $32.79 | 65,505 |
2015-11-10 | $34.20 | $34.32 | $34.20 | $34.26 | $32.47 | 18,916 |
2015-11-09 | $34.00 | $34.00 | $33.52 | $33.67 | $31.91 | 10,806 |
2015-11-06 | $33.62 | $33.82 | $33.60 | $33.82 | $32.05 | 6,308 |
2015-11-05 | $33.39 | $33.42 | $33.26 | $33.36 | $31.62 | 3,836 |
2015-11-04 | $33.01 | $33.07 | $33.01 | $33.04 | $31.32 | 1,115 |
2015-11-03 | $32.77 | $33.00 | $32.77 | $33.00 | $31.28 | 4,181 |
2015-11-02 | $32.61 | $32.90 | $32.59 | $32.90 | $31.18 | 4,672 |
2015-10-30 | $32.59 | $32.74 | $32.59 | $32.64 | $30.94 | 5,141 |
2015-10-29 | $32.19 | $32.30 | $32.19 | $32.30 | $30.61 | 2,673 |
2015-10-28 | $31.51 | $32.06 | $31.51 | $32.04 | $30.37 | 2,040 |
2015-10-27 | $31.36 | $31.42 | $31.36 | $31.42 | $29.78 | 3,502 |
2015-10-26 | $31.43 | $31.57 | $31.42 | $31.51 | $29.86 | 1,690 |
2015-10-23 | $31.36 | $31.61 | $31.36 | $31.59 | $29.94 | 1,700 |
2015-10-22 | $30.82 | $31.31 | $30.82 | $31.25 | $29.62 | 4,041 |
2015-10-21 | $31.24 | $31.24 | $31.11 | $31.11 | $29.49 | 2,626 |
2015-10-20 | $31.09 | $31.10 | $31.05 | $31.10 | $29.48 | 3,355 |
2015-10-19 | $31.00 | $31.07 | $30.95 | $31.00 | $29.38 | 11,291 |
2015-10-16 | $30.80 | $31.00 | $30.76 | $31.00 | $29.38 | 6,308 |
2015-10-15 | $30.51 | $30.79 | $30.48 | $30.78 | $29.17 | 3,485 |
2015-10-14 | $30.00 | $30.00 | $29.59 | $29.61 | $28.06 | 1,984 |
2015-10-13 | $30.14 | $30.14 | $30.14 | $30.14 | $28.57 | 234 |
2015-10-12 | $29.92 | $29.99 | $29.92 | $29.94 | $28.38 | 3,551 |
2015-10-09 | $29.91 | $30.02 | $29.89 | $29.92 | $28.36 | 19,091 |
2015-10-08 | $29.76 | $30.01 | $29.75 | $29.92 | $28.36 | 4,714 |
2015-10-07 | $30.51 | $30.54 | $30.31 | $30.36 | $28.78 | 3,182 |
2015-10-06 | $30.90 | $30.91 | $30.77 | $30.84 | $29.23 | 2,853 |
2015-10-05 | $30.91 | $31.18 | $30.91 | $31.11 | $29.49 | 5,704 |
2015-10-02 | $29.18 | $29.48 | $29.18 | $29.48 | $27.94 | 600 |
2015-10-01 | $29.69 | $29.83 | $29.69 | $29.79 | $28.23 | 85,265 |
2015-09-30 | $29.79 | $29.99 | $29.67 | $29.99 | $28.42 | 678 |
2015-09-29 | $29.33 | $29.38 | $29.07 | $29.24 | $27.71 | 21,563 |
2015-09-28 | $30.39 | $30.47 | $29.88 | $29.95 | $28.39 | 20,007 |
2015-09-25 | $31.21 | $31.21 | $30.68 | $30.89 | $29.28 | 17,711 |
2015-09-24 | $29.77 | $29.99 | $29.48 | $29.97 | $28.41 | 9,176 |
2015-09-23 | $30.32 | $30.32 | $30.15 | $30.15 | $28.58 | 4,030 |
2015-09-22 | $30.18 | $30.25 | $30.04 | $30.23 | $28.65 | 142,480 |
2015-09-21 | $30.87 | $30.98 | $30.68 | $30.75 | $29.14 | 28,167 |
2015-09-18 | $30.71 | $30.71 | $30.57 | $30.57 | $28.97 | 2,021 |
2015-09-17 | $31.44 | $31.74 | $31.18 | $31.18 | $29.55 | 6,725 |
2015-09-16 | $31.78 | $31.93 | $31.72 | $31.89 | $30.22 | 10,929 |
2015-09-15 | $31.76 | $32.02 | $31.76 | $32.02 | $30.35 | 3,471 |
2015-09-14 | $31.49 | $31.55 | $31.41 | $31.55 | $29.90 | 2,196 |
2015-09-11 | $31.66 | $31.71 | $31.64 | $31.71 | $30.05 | 2,188 |
2015-09-10 | $31.36 | $31.36 | $31.18 | $31.18 | $29.55 | 4,195 |
2015-09-09 | $32.17 | $32.17 | $31.40 | $31.40 | $29.76 | 9,508 |
2015-09-08 | $30.67 | $30.78 | $30.48 | $30.78 | $29.17 | 12,543 |
2015-09-04 | $31.12 | $31.14 | $30.83 | $30.97 | $29.35 | 6,852 |
2015-09-03 | $32.00 | $32.39 | $32.00 | $32.04 | $30.37 | 8,791 |
2015-09-02 | $31.40 | $31.67 | $31.29 | $31.54 | $29.89 | 15,216 |
2015-09-01 | $31.01 | $31.01 | $30.54 | $30.54 | $28.95 | 32,540 |
2015-08-31 | $33.11 | $33.11 | $32.85 | $32.90 | $31.18 | 10,149 |
WISDOMTREE JAPAN HEDGED HEALTH CARE FUND NA (DXJH) News Headlines
Recent WISDOMTREE JAPAN HEDGED HEALTH CARE FUND NA (DXJH) News
Similar Companies to WISDOMTREE JAPAN HEDGED HEALTH CARE FUND NA (DXJH) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |