WISDOMTREE JAPAN HEDGED HEALTH CARE FUND NA (DXJH) Exchange: NYSE ARCA

Data as of April 26, 2024

$37.83 ($-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 April 26, 2024
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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.