WISDOMTREE JAPAN HEDGED REAL ESTATE FUND NA (DXJR) Exchange: NYSE ARCA

Data as of April 26, 2024

$14.48 ($0.01) 0.07%

WISDOMTREE JAPAN HEDGED REAL ESTATE FUND NA - Daily Information
Click for more stock information on WISDOMTREE JAPAN HEDGED REAL ESTATE FUND NA.
Daily Information Data
Date April 26, 2024
Open $14.45
Previous Close $14.48
High $14.48
Low $14.45
Adjusted Open $14.45
Previous Adjusted Close $14.48
Adjusted High $14.48
Adjusted Low $14.45

About WISDOMTREE JAPAN HEDGED REAL ESTATE FUND NA (DXJR)

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 real estate 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 "real estate" company in the Index. In addition to real estate investment trusts ("REITs") and real estate management and development companies, the following sub-industries, which are derived from the consumer discretionary sector, industrial sector or material sectors as defined by S&P GICS, are included in the Index: homebuilding, building products, construction and engineering (building sub-groups), construction materials, and marine ports and services. As of June 30, 2017, a significant portion of the Index is comprised of companies in the real estate and industrial sectors. 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 REAL ESTATE FUND NA (DXJR)

Date Open High Low Close Adj.Close Volume
2018-03-16 $14.45 $14.48 $14.45 $14.48 $14.48 1,716
2018-03-15 $14.49 $14.49 $14.47 $14.47 $14.47 1,418
2018-03-14 $14.39 $14.39 $14.39 $14.39 $14.39 1,029
2018-03-13 $14.49 $14.51 $14.41 $14.43 $14.43 3,515
2018-03-12 $14.42 $14.42 $14.38 $14.39 $14.39 1,560
2018-03-09 $14.40 $14.45 $14.40 $14.43 $14.43 1,186
2018-03-08 $14.38 $14.39 $14.38 $14.39 $14.39 961
2018-03-07 $14.24 $14.24 $14.24 $14.24 $14.24 210
2018-03-06 $14.31 $14.36 $14.31 $14.36 $14.36 738
2018-03-05 $14.12 $14.12 $14.12 $14.12 $14.12 759
2018-03-02 $14.14 $14.14 $14.14 $14.14 $14.14 754
2018-03-01 $14.42 $14.42 $14.09 $14.09 $14.09 1,038
2018-02-28 $14.71 $14.71 $14.71 $14.71 $14.71 163
2018-02-27 $14.93 $14.93 $14.80 $14.80 $14.80 2,204
2018-02-26 $14.98 $14.98 $14.89 $14.97 $14.97 3,130
2018-02-23 $14.70 $14.75 $14.63 $14.75 $14.75 13,852
2018-02-22 $14.50 $14.55 $14.44 $14.44 $14.44 55,047
2018-02-21 $14.73 $14.75 $14.57 $14.57 $14.57 23,854
2018-02-20 $14.48 $14.48 $14.48 $14.48 $14.48 30
2018-02-16 $14.48 $14.48 $14.48 $14.48 $14.48 151
2018-02-15 $14.29 $14.29 $14.29 $14.29 $14.29 603
2018-02-14 $14.16 $14.40 $14.16 $14.40 $14.40 1,632
2018-02-13 $14.22 $14.31 $14.20 $14.28 $14.28 35,902
2018-02-12 $14.52 $14.59 $14.43 $14.59 $14.59 6,858
2018-02-09 $14.40 $14.40 $14.02 $14.20 $14.20 7,004
2018-02-08 $14.65 $14.66 $14.17 $14.17 $14.17 7,935
2018-02-07 $14.66 $14.86 $14.66 $14.70 $14.70 7,610
2018-02-06 $14.67 $14.90 $14.67 $14.88 $14.88 25,529
2018-02-05 $15.17 $15.29 $14.75 $14.79 $14.79 21,839
2018-02-02 $15.71 $15.71 $15.64 $15.64 $15.64 2,213
2018-02-01 $15.63 $15.69 $15.61 $15.62 $15.62 1,208
2018-01-31 $15.66 $15.78 $15.66 $15.71 $15.71 24,414
2018-01-30 $15.69 $15.76 $15.69 $15.76 $15.76 3,963
2018-01-29 $15.97 $16.00 $15.97 $15.97 $15.97 3,439
2018-01-26 $16.06 $16.15 $16.06 $16.15 $16.15 929
2018-01-25 $16.14 $16.14 $16.14 $16.14 $16.14 446
2018-01-24 $16.14 $16.15 $16.14 $16.15 $16.15 1,226
2018-01-23 $15.96 $15.96 $15.96 $15.96 $15.96 67
2018-01-22 $15.96 $15.96 $15.96 $15.96 $15.96 104
2018-01-19 $15.95 $15.96 $15.94 $15.96 $15.96 1,455
2018-01-18 $15.86 $15.86 $15.86 $15.86 $15.86 2,346
2018-01-17 $15.91 $16.02 $15.89 $16.02 $16.02 2,635
2018-01-16 $15.81 $15.81 $15.73 $15.73 $15.73 663
2018-01-12 $15.78 $15.86 $15.78 $15.86 $15.86 439
2018-01-11 $15.76 $15.85 $15.76 $15.85 $15.85 944
2018-01-10 $15.78 $15.81 $15.74 $15.74 $15.74 940
2018-01-09 $15.87 $15.88 $15.83 $15.88 $15.88 1,830
2018-01-08 $15.75 $15.77 $15.75 $15.77 $15.77 898
2018-01-05 $15.69 $15.69 $15.68 $15.68 $15.68 346
2018-01-04 $15.62 $15.65 $15.62 $15.63 $15.63 5,874
2018-01-03 $15.33 $15.56 $15.33 $15.54 $15.54 9,669
2018-01-02 $15.27 $15.30 $15.27 $15.30 $15.30 2,525
2017-12-29 $15.32 $15.35 $15.30 $15.34 $15.34 5,027
2017-12-28 $15.33 $15.38 $15.29 $15.29 $15.29 6,322
2017-12-27 $15.39 $15.46 $15.39 $15.39 $15.39 2,003
2017-12-26 $15.35 $15.35 $15.32 $15.32 $15.32 1,745
2017-12-22 $15.46 $15.46 $15.46 $15.46 $15.26 623
2017-12-21 $15.45 $15.45 $15.45 $15.45 $15.25 142
2017-12-20 $15.35 $15.39 $15.35 $15.38 $15.18 1,807
2017-12-19 $15.54 $15.54 $15.41 $15.41 $15.21 1,988
2017-12-18 $15.65 $15.65 $15.62 $15.62 $15.42 977
2017-12-15 $15.68 $15.68 $15.63 $15.67 $15.47 2,241
2017-12-14 $15.67 $15.69 $15.62 $15.62 $15.42 3,429
2017-12-13 $15.70 $15.71 $15.69 $15.69 $15.49 1,816
2017-12-12 $15.71 $15.71 $15.68 $15.68 $15.48 682
2017-12-11 $15.58 $15.58 $15.58 $15.58 $15.38 335
2017-12-08 $15.67 $15.68 $15.67 $15.68 $15.48 615
2017-12-07 $15.52 $15.57 $15.52 $15.55 $15.35 1,928
2017-12-06 $15.35 $15.38 $15.35 $15.35 $15.15 911
2017-12-05 $15.45 $15.51 $15.45 $15.51 $15.31 2,349
2017-12-04 $15.40 $15.40 $15.34 $15.34 $15.14 2,807
2017-12-01 $15.37 $15.37 $15.24 $15.24 $15.05 512
2017-11-30 $15.43 $15.54 $15.43 $15.52 $15.32 2,538
2017-11-29 $15.37 $15.37 $15.37 $15.37 $15.17 723
2017-11-28 $15.27 $15.32 $15.27 $15.32 $15.12 2,475
2017-11-27 $15.20 $15.20 $15.16 $15.16 $14.97 1,300
2017-11-24 $15.34 $15.36 $15.34 $15.36 $15.16 748
2017-11-22 $15.14 $15.14 $15.14 $15.14 $14.95 12
2017-11-21 $15.14 $15.14 $15.14 $15.14 $14.95 1
2017-11-20 $15.14 $15.14 $15.14 $15.14 $14.95 149
2017-11-17 $15.12 $15.14 $15.12 $15.14 $14.95 421
2017-11-16 $15.15 $15.19 $15.15 $15.19 $15.00 606
2017-11-15 $14.93 $15.02 $14.89 $15.02 $14.83 1,893
2017-11-14 $15.21 $15.21 $15.21 $15.21 $15.02 214
2017-11-13 $15.08 $15.29 $15.08 $15.29 $15.09 2,576
2017-11-10 $15.41 $15.41 $15.37 $15.40 $15.21 1,540
2017-11-09 $15.48 $15.54 $15.46 $15.54 $15.34 3,955
2017-11-08 $15.57 $15.62 $15.57 $15.62 $15.42 230
2017-11-07 $15.60 $15.60 $15.57 $15.58 $15.38 2,062
2017-11-06 $15.53 $15.55 $15.50 $15.53 $15.33 5,700
2017-11-03 $15.56 $15.62 $15.56 $15.61 $15.41 4,767
2017-11-02 $15.45 $15.59 $15.45 $15.59 $15.39 1,555
2017-11-01 $15.45 $15.55 $15.45 $15.54 $15.34 6,705
2017-10-31 $15.18 $15.18 $15.18 $15.18 $14.98 152
2017-10-30 $15.18 $15.18 $15.18 $15.18 $14.98 262
2017-10-27 $15.22 $15.24 $15.20 $15.24 $15.05 5,603
2017-10-26 $15.18 $15.18 $15.13 $15.17 $14.98 890
2017-10-25 $15.05 $15.06 $14.97 $15.06 $14.87 2,841
2017-10-24 $15.21 $15.25 $15.20 $15.25 $15.06 3,381
2017-10-23 $15.15 $15.15 $15.04 $15.04 $14.85 4,898
2017-10-20 $15.09 $15.09 $15.09 $15.09 $14.90 351
2017-10-19 $14.95 $14.99 $14.92 $14.94 $14.75 687
2017-10-18 $15.05 $15.05 $15.05 $15.05 $14.86 134
2017-10-17 $15.05 $15.05 $15.05 $15.05 $14.86 62
2017-10-16 $15.00 $15.05 $14.97 $15.05 $14.86 1,744
2017-10-13 $14.92 $15.00 $14.92 $15.00 $14.81 2,219
2017-10-12 $14.98 $14.98 $14.90 $14.95 $14.76 1,358
2017-10-11 $15.00 $15.00 $15.00 $15.00 $14.81 641
2017-10-10 $14.83 $14.87 $14.83 $14.87 $14.68 510
2017-10-09 $14.79 $14.79 $14.77 $14.77 $14.58 580
2017-10-06 $14.74 $14.74 $14.74 $14.74 $14.55 15
2017-10-05 $14.74 $14.74 $14.74 $14.74 $14.55 398
2017-10-04 $14.76 $14.76 $14.65 $14.66 $14.47 11,409
2017-10-03 $14.76 $14.76 $14.76 $14.76 $14.58 280
2017-10-02 $14.67 $14.67 $14.67 $14.67 $14.48 12
2017-09-29 $14.66 $14.67 $14.63 $14.67 $14.48 6,304
2017-09-28 $14.61 $14.61 $14.61 $14.61 $14.42 259
2017-09-27 $14.60 $14.60 $14.60 $14.60 $14.41 196
2017-09-26 $14.60 $14.60 $14.60 $14.60 $14.41 475
2017-09-25 $14.58 $14.60 $14.56 $14.60 $14.39 600
2017-09-22 $14.57 $14.57 $14.57 $14.57 $14.36 15
2017-09-21 $14.57 $14.57 $14.57 $14.57 $14.36 576
2017-09-20 $14.41 $14.41 $14.41 $14.41 $14.20 17
2017-09-19 $14.41 $14.41 $14.41 $14.41 $14.20 70
2017-09-18 $14.30 $14.41 $14.30 $14.41 $14.20 1,133
2017-09-15 $14.27 $14.27 $14.27 $14.27 $14.06 213
2017-09-14 $14.24 $14.25 $14.24 $14.24 $14.03 722
2017-09-13 $14.19 $14.19 $14.19 $14.19 $13.98 86
2017-09-12 $14.19 $14.19 $14.19 $14.19 $13.98 104
2017-09-11 $14.17 $14.23 $14.17 $14.23 $14.02 791
2017-09-08 $14.15 $14.15 $14.15 $14.15 $13.95 204
2017-09-07 $14.11 $14.15 $14.11 $14.15 $13.95 1,350
2017-09-06 $14.02 $14.09 $14.02 $14.06 $13.86 724
2017-09-05 $14.04 $14.04 $13.90 $13.96 $13.76 2,433
2017-09-01 $14.22 $14.26 $14.22 $14.22 $14.01 4,725
2017-08-31 $14.15 $14.15 $14.15 $14.15 $13.94 87
2017-08-30 $14.14 $14.15 $14.14 $14.15 $13.94 400
2017-08-29 $14.14 $14.14 $14.14 $14.14 $13.94 33
2017-08-28 $14.15 $14.15 $14.09 $14.14 $13.94 3,389
2017-08-25 $14.12 $14.12 $14.12 $14.12 $13.92 201
2017-08-24 $14.13 $14.13 $14.13 $14.13 $13.93 174
2017-08-23 $14.16 $14.16 $14.16 $14.16 $13.96 10
2017-08-22 $14.17 $14.18 $14.12 $14.16 $13.96 4,785
2017-08-21 $14.08 $14.15 $14.08 $14.15 $13.95 5,370
2017-08-18 $14.11 $14.11 $14.09 $14.09 $13.89 923
2017-08-17 $14.11 $14.11 $14.09 $14.09 $13.88 303
2017-08-16 $14.19 $14.19 $14.15 $14.15 $13.95 740
2017-08-15 $14.18 $14.23 $14.18 $14.23 $14.02 747
2017-08-14 $14.16 $14.16 $14.16 $14.16 $13.96 109
2017-08-11 $14.05 $14.08 $14.05 $14.07 $13.87 1,960
2017-08-10 $14.27 $14.27 $14.09 $14.09 $13.89 685
2017-08-09 $14.32 $14.36 $14.32 $14.34 $14.13 5,062
2017-08-08 $14.41 $14.41 $14.41 $14.41 $14.20 354
2017-08-07 $14.48 $14.53 $14.48 $14.52 $14.31 2,013
2017-08-04 $14.46 $14.50 $14.46 $14.50 $14.29 5,127
2017-08-03 $14.34 $14.41 $14.34 $14.41 $14.20 1,514
2017-08-02 $14.37 $14.41 $14.36 $14.41 $14.20 904
2017-08-01 $14.50 $14.52 $14.49 $14.50 $14.29 2,179
2017-07-31 $14.39 $14.39 $14.39 $14.39 $14.18 482
2017-07-28 $14.44 $14.44 $14.44 $14.44 $14.23 298
2017-07-27 $14.31 $14.31 $14.26 $14.26 $14.05 1,947
2017-07-26 $14.25 $14.25 $14.25 $14.25 $14.04 307
2017-07-25 $14.27 $14.29 $14.27 $14.29 $14.09 972
2017-07-24 $14.17 $14.17 $14.17 $14.17 $13.97 227
2017-07-21 $14.18 $14.18 $14.18 $14.18 $13.98 618
2017-07-20 $14.31 $14.31 $14.26 $14.31 $14.10 6,518
2017-07-19 $14.17 $14.20 $14.17 $14.20 $14.00 1,475
2017-07-18 $14.09 $14.09 $14.06 $14.06 $13.86 933
2017-07-17 $14.16 $14.16 $14.12 $14.12 $13.92 1,464
2017-07-14 $14.19 $14.19 $14.09 $14.09 $13.89 3,919
2017-07-13 $14.19 $14.19 $14.19 $14.19 $13.99 1,006
2017-07-12 $14.15 $14.18 $14.15 $14.18 $13.98 3,344
2017-07-11 $14.23 $14.23 $14.23 $14.23 $14.02 120
2017-07-10 $14.16 $14.23 $14.16 $14.23 $14.02 7,011
2017-07-07 $14.17 $14.22 $14.15 $14.18 $13.98 9,825
2017-07-06 $14.25 $14.28 $14.24 $14.28 $14.08 1,242
2017-07-05 $14.21 $14.26 $14.21 $14.22 $14.01 6,382
2017-07-03 $14.37 $14.39 $14.35 $14.35 $14.14 2,195
2017-06-30 $14.28 $14.28 $14.28 $14.28 $14.07 41
2017-06-29 $14.41 $14.41 $14.21 $14.28 $14.07 4,420
2017-06-28 $14.41 $14.41 $14.41 $14.41 $14.20 163
2017-06-27 $14.42 $14.42 $14.36 $14.36 $14.15 1,714
2017-06-26 $14.46 $14.46 $14.43 $14.46 $14.25 2,073
2017-06-23 $14.46 $14.46 $14.46 $14.46 $14.25 176
2017-06-22 $14.50 $14.52 $14.47 $14.47 $14.25 1,650
2017-06-21 $14.50 $14.50 $14.50 $14.50 $14.28 300
2017-06-20 $14.53 $14.54 $14.47 $14.51 $14.29 2,189
2017-06-19 $14.51 $14.56 $14.51 $14.56 $14.34 1,892
2017-06-16 $14.46 $14.51 $14.46 $14.51 $14.29 1,624
2017-06-15 $14.34 $14.55 $14.34 $14.55 $14.33 13,030
2017-06-14 $14.30 $14.30 $14.26 $14.28 $14.06 2,195
2017-06-13 $14.27 $14.36 $14.27 $14.33 $14.11 2,706
2017-06-12 $14.10 $14.14 $14.10 $14.14 $13.93 1,501
2017-06-09 $14.14 $14.14 $14.06 $14.08 $13.87 1,010
2017-06-08 $14.17 $14.17 $14.17 $14.17 $13.95 514
2017-06-07 $14.21 $14.24 $14.21 $14.24 $14.02 1,149
2017-06-06 $14.25 $14.25 $14.25 $14.25 $14.03 171
2017-06-05 $14.36 $14.36 $14.33 $14.34 $14.12 1,961
2017-06-02 $14.35 $14.35 $14.35 $14.35 $14.13 120
2017-06-01 $14.29 $14.30 $14.29 $14.30 $14.09 1,266
2017-05-31 $14.08 $14.11 $14.08 $14.11 $13.90 623
2017-05-30 $13.99 $14.06 $13.99 $14.05 $13.84 2,605
2017-05-26 $14.10 $14.10 $14.10 $14.10 $13.89 364
2017-05-25 $14.16 $14.16 $14.16 $14.16 $13.94 433
2017-05-24 $14.08 $14.08 $14.08 $14.08 $13.87 454
2017-05-23 $14.11 $14.11 $14.10 $14.11 $13.90 1,837
2017-05-22 $13.96 $13.99 $13.96 $13.97 $13.76 1,087
2017-05-19 $14.00 $14.00 $14.00 $14.00 $13.79 1,013
2017-05-18 $13.81 $14.00 $13.81 $14.00 $13.79 1,429
2017-05-17 $13.89 $13.89 $13.82 $13.82 $13.61 3,320
2017-05-16 $14.12 $14.12 $13.99 $13.99 $13.78 824
2017-05-15 $14.12 $14.15 $14.12 $14.15 $13.94 711
2017-05-12 $13.89 $13.89 $13.83 $13.86 $13.65 3,662
2017-05-11 $14.00 $14.00 $13.93 $13.95 $13.74 1,784
2017-05-10 $14.07 $14.10 $14.05 $14.07 $13.86 1,079
2017-05-09 $14.10 $14.12 $14.08 $14.08 $13.87 5,134
2017-05-08 $13.95 $13.98 $13.95 $13.98 $13.77 606
2017-05-05 $13.86 $13.91 $13.86 $13.90 $13.69 1,716
2017-05-04 $13.83 $13.84 $13.79 $13.81 $13.60 2,281
2017-05-03 $13.74 $13.81 $13.73 $13.81 $13.60 6,661
2017-05-02 $13.68 $13.74 $13.68 $13.72 $13.51 2,781
2017-05-01 $13.51 $13.51 $13.50 $13.50 $13.30 222
2017-04-28 $13.52 $13.52 $13.52 $13.52 $13.32 39
2017-04-27 $13.57 $13.57 $13.52 $13.52 $13.32 534
2017-04-26 $13.59 $13.59 $13.59 $13.59 $13.38 217
2017-04-25 $13.54 $13.55 $13.54 $13.55 $13.34 1,112
2017-04-24 $13.49 $13.49 $13.49 $13.49 $13.28 2,180
2017-04-21 $13.32 $13.33 $13.29 $13.29 $13.09 2,439
2017-04-20 $13.30 $13.36 $13.30 $13.36 $13.16 4,030
2017-04-19 $13.24 $13.24 $13.21 $13.21 $13.01 417
2017-04-18 $13.36 $13.36 $13.36 $13.36 $13.16 9
2017-04-17 $13.20 $13.36 $13.20 $13.36 $13.16 4,462
2017-04-13 $13.12 $13.12 $13.06 $13.06 $12.86 1,147
2017-04-12 $13.19 $13.22 $13.16 $13.20 $13.00 4,401
2017-04-11 $13.22 $13.22 $13.21 $13.21 $13.01 544
2017-04-10 $13.27 $13.27 $13.18 $13.19 $12.99 1,373
2017-04-07 $13.25 $13.32 $13.24 $13.28 $13.08 1,440
2017-04-06 $13.18 $13.22 $13.17 $13.18 $12.98 3,950
2017-04-05 $13.33 $13.33 $13.19 $13.19 $12.99 2,901
2017-04-04 $13.24 $13.29 $13.23 $13.28 $13.08 3,495
2017-04-03 $13.32 $13.32 $13.24 $13.31 $13.11 16,240
2017-03-31 $13.28 $13.31 $13.28 $13.31 $13.11 2,693
2017-03-30 $13.35 $13.37 $13.34 $13.37 $13.16 6,907
2017-03-29 $13.43 $13.44 $13.42 $13.42 $13.22 4,982
2017-03-28 $13.40 $13.58 $13.40 $13.58 $13.37 5,727
2017-03-27 $13.36 $13.42 $13.36 $13.42 $13.22 881
2017-03-24 $13.50 $13.51 $13.47 $13.51 $13.31 1,299
2017-03-23 $13.47 $13.47 $13.39 $13.41 $13.21 6,985
2017-03-22 $13.43 $13.43 $13.37 $13.37 $13.17 1,089
2017-03-21 $13.60 $13.60 $13.39 $13.43 $13.23 4,043
2017-03-20 $13.60 $13.60 $13.57 $13.57 $13.36 3,729
2017-03-17 $13.60 $13.60 $13.56 $13.56 $13.36 6,601
2017-03-16 $13.67 $13.67 $13.59 $13.59 $13.38 3,520
2017-03-15 $13.61 $13.61 $13.59 $13.59 $13.38 5,680
2017-03-14 $13.65 $13.65 $13.58 $13.60 $13.39 2,805
2017-03-13 $13.71 $13.71 $13.68 $13.69 $13.48 37,145
2017-03-10 $13.63 $13.63 $13.58 $13.58 $13.37 73,106
2017-03-09 $13.56 $13.66 $13.56 $13.66 $13.45 4,863
2017-03-08 $13.63 $13.63 $13.57 $13.58 $13.37 1,067
2017-03-07 $13.52 $13.52 $13.52 $13.52 $13.32 45
2017-03-06 $13.51 $13.52 $13.51 $13.52 $13.32 410
2017-03-03 $13.60 $13.60 $13.55 $13.55 $13.35 580
2017-03-02 $13.68 $13.68 $13.68 $13.68 $13.47 1,811
2017-03-01 $13.72 $13.74 $13.69 $13.74 $13.53 3,085
2017-02-28 $13.53 $13.53 $13.46 $13.49 $13.29 4,118
2017-02-27 $13.55 $13.62 $13.55 $13.62 $13.41 2,634
2017-02-24 $13.55 $13.59 $13.53 $13.54 $13.34 1,887
2017-02-23 $13.57 $13.61 $13.57 $13.61 $13.40 2,507
2017-02-22 $13.57 $13.59 $13.57 $13.58 $13.37 2,532
2017-02-21 $13.62 $13.71 $13.62 $13.70 $13.49 2,878
2017-02-17 $13.46 $13.51 $13.46 $13.50 $13.30 2,515
2017-02-16 $13.63 $13.63 $13.58 $13.58 $13.38 608
2017-02-15 $13.67 $13.71 $13.66 $13.69 $13.48 7,308
2017-02-14 $13.65 $13.74 $13.63 $13.72 $13.51 4,147
2017-02-13 $13.75 $13.77 $13.73 $13.73 $13.52 7,365
2017-02-10 $13.73 $13.74 $13.69 $13.71 $13.50 4,477
2017-02-09 $13.57 $13.69 $13.54 $13.67 $13.46 9,116
2017-02-08 $13.45 $13.49 $13.43 $13.46 $13.26 6,177
2017-02-07 $13.57 $13.57 $13.52 $13.52 $13.32 678
2017-02-06 $13.48 $13.48 $13.40 $13.43 $13.23 4,419
2017-02-03 $13.54 $13.57 $13.50 $13.54 $13.34 7,852
2017-02-02 $13.45 $13.51 $13.42 $13.51 $13.31 3,517
2017-02-01 $13.68 $13.69 $13.63 $13.63 $13.42 17,030
2017-01-31 $13.49 $13.56 $13.45 $13.56 $13.36 14,337
2017-01-30 $13.69 $13.69 $13.56 $13.59 $13.38 16,641
2017-01-27 $13.81 $13.82 $13.78 $13.78 $13.57 6,673
2017-01-26 $13.74 $13.88 $13.74 $13.81 $13.60 2,082
2017-01-25 $13.72 $13.74 $13.71 $13.73 $13.52 3,315
2017-01-24 $13.67 $13.76 $13.67 $13.75 $13.54 3,043
2017-01-23 $13.57 $13.62 $13.56 $13.62 $13.41 1,754
2017-01-20 $13.81 $13.83 $13.72 $13.76 $13.55 15,897
2017-01-19 $13.78 $13.81 $13.72 $13.72 $13.51 23,773
2017-01-18 $13.59 $13.77 $13.59 $13.77 $13.56 28,864
2017-01-17 $13.60 $13.62 $13.51 $13.53 $13.33 9,108
2017-01-13 $14.00 $14.01 $13.93 $13.94 $13.73 11,421
2017-01-12 $13.80 $13.91 $13.78 $13.91 $13.70 3,540
2017-01-11 $14.06 $14.07 $13.94 $14.00 $13.79 18,736
2017-01-10 $14.13 $14.13 $14.04 $14.05 $13.84 25,817
2017-01-09 $14.24 $14.24 $14.18 $14.22 $14.01 34,322
2017-01-06 $14.22 $14.30 $14.20 $14.24 $14.02 20,394
2017-01-05 $14.15 $14.16 $14.08 $14.11 $13.90 13,399
2017-01-04 $14.09 $14.22 $14.09 $14.21 $14.00 96,632
2017-01-03 $13.98 $14.07 $13.92 $14.00 $13.79 212,835
2016-12-30 $13.84 $13.88 $13.81 $13.81 $13.60 17,779
2016-12-29 $13.84 $13.84 $13.75 $13.78 $13.57 6,427
2016-12-28 $14.05 $14.11 $13.76 $13.76 $13.55 19,804
2016-12-27 $26.54 $26.56 $26.49 $26.49 $13.58 1,243
2016-12-23 $26.63 $26.63 $26.55 $26.58 $13.62 6,916
2016-12-22 $26.59 $26.60 $26.53 $26.58 $13.62 3,350
2016-12-21 $26.42 $26.51 $26.42 $26.49 $13.58 2,373
2016-12-20 $26.82 $26.82 $26.63 $26.63 $13.65 158,495
2016-12-19 $26.28 $26.41 $26.28 $26.38 $13.52 6,297
2016-12-16 $26.43 $26.43 $26.30 $26.36 $13.51 2,033
2016-12-15 $26.52 $26.60 $26.50 $26.57 $13.62 9,886
2016-12-14 $26.28 $26.51 $26.26 $26.49 $13.58 49,353
2016-12-13 $26.59 $26.62 $26.54 $26.59 $13.63 3,349
2016-12-12 $26.52 $26.53 $26.27 $26.28 $13.47 31,583
2016-12-09 $26.59 $26.68 $26.59 $26.68 $13.67 4,407
2016-12-08 $26.50 $26.64 $26.50 $26.56 $13.61 6,653
2016-12-07 $26.18 $26.40 $26.16 $26.36 $13.51 14,111
2016-12-06 $26.00 $26.10 $25.96 $26.07 $13.36 11,100
2016-12-05 $26.01 $26.09 $25.88 $25.89 $13.27 24,645
2016-12-02 $25.98 $26.04 $25.98 $26.00 $13.32 4,330
2016-12-01 $26.24 $26.24 $26.01 $26.03 $13.34 9,948
2016-11-30 $26.21 $26.44 $26.21 $26.39 $13.52 5,521
2016-11-29 $25.76 $25.96 $25.76 $25.92 $13.28 5,077
2016-11-28 $25.78 $25.78 $25.68 $25.71 $13.18 32,480
2016-11-25 $25.45 $25.52 $25.42 $25.47 $13.05 20,400
2016-11-23 $25.48 $25.69 $25.46 $25.67 $13.16 9,803
2016-11-22 $25.40 $25.42 $25.34 $25.38 $13.01 5,041
2016-11-21 $25.24 $25.29 $25.19 $25.24 $12.94 11,648
2016-11-18 $24.90 $25.10 $24.90 $25.04 $12.83 20,159
2016-11-17 $25.02 $25.28 $25.02 $25.28 $12.96 5,473
2016-11-16 $24.76 $24.80 $24.73 $24.73 $12.67 6,504
2016-11-15 $24.97 $25.07 $24.97 $25.07 $12.85 969
2016-11-14 $24.79 $24.85 $24.70 $24.83 $12.72 11,087
2016-11-11 $24.59 $24.73 $24.58 $24.73 $12.67 1,606
2016-11-10 $24.78 $24.92 $24.71 $24.76 $12.69 4,127
2016-11-09 $24.45 $24.98 $24.39 $24.88 $12.75 43,861
2016-11-08 $24.43 $24.61 $24.41 $24.57 $12.59 3,922
2016-11-07 $24.46 $24.50 $24.45 $24.46 $12.54 13,147
2016-11-04 $24.01 $24.08 $23.98 $23.98 $12.29 4,333
2016-11-03 $24.29 $24.32 $24.15 $24.18 $12.39 5,886
2016-11-02 $24.19 $24.32 $24.16 $24.24 $12.42 2,498
2016-11-01 $24.64 $24.64 $24.39 $24.47 $12.54 10,029
2016-10-31 $24.62 $24.67 $24.56 $24.56 $12.59 14,987
2016-10-28 $24.51 $24.56 $24.39 $24.44 $12.53 2,299
2016-10-27 $24.69 $24.83 $24.67 $24.79 $12.70 11,070
2016-10-26 $24.45 $24.60 $24.45 $24.55 $12.58 33,056
2016-10-25 $24.47 $24.47 $24.31 $24.31 $12.46 10,226
2016-10-24 $24.41 $24.41 $24.32 $24.32 $12.46 6,346
2016-10-21 $24.14 $24.19 $24.14 $24.17 $12.39 1,460
2016-10-20 $24.21 $24.27 $24.16 $24.22 $12.41 36,020
2016-10-19 $23.81 $23.83 $23.74 $23.76 $12.18 10,534
2016-10-18 $23.65 $23.69 $23.61 $23.64 $12.12 50,813
2016-10-17 $23.51 $23.51 $23.36 $23.36 $11.97 9,253
2016-10-14 $23.58 $23.58 $23.42 $23.46 $12.02 3,889
2016-10-13 $23.36 $23.47 $23.30 $23.46 $12.02 16,394
2016-10-12 $23.41 $23.54 $23.41 $23.52 $12.05 15,843
2016-10-11 $23.33 $23.33 $23.25 $23.28 $11.93 394,673
2016-10-10 $23.59 $23.62 $23.55 $23.56 $12.07 26,518
2016-10-07 $23.40 $23.40 $23.32 $23.36 $11.97 142,677
2016-10-06 $23.66 $23.72 $23.65 $23.70 $12.15 3,798
2016-10-05 $23.74 $23.81 $23.70 $23.81 $12.20 33,438
2016-10-04 $23.91 $23.94 $23.75 $23.75 $12.17 46,158
2016-10-03 $23.74 $23.84 $23.74 $23.81 $12.20 6,000
2016-09-30 $23.99 $24.06 $23.94 $23.94 $12.27 339,537
2016-09-29 $23.90 $23.90 $23.63 $23.66 $12.13 5,052
2016-09-28 $23.88 $23.93 $23.78 $23.93 $12.26 21,522
2016-09-27 $23.76 $23.83 $23.76 $23.79 $12.19 13,791
2016-09-26 $23.55 $23.56 $23.54 $23.56 $12.07 716
2016-09-23 $23.99 $24.00 $23.95 $23.96 $12.19 3,335
2016-09-22 $24.24 $24.26 $24.13 $24.15 $12.29 31,127
2016-09-21 $23.87 $23.89 $23.73 $23.86 $12.14 21,151
2016-09-20 $23.66 $23.68 $23.59 $23.62 $12.02 10,825
2016-09-19 $23.52 $23.53 $23.48 $23.48 $11.94 930
2016-09-16 $23.50 $23.50 $23.43 $23.43 $11.92 21,566
2016-09-15 $23.84 $23.91 $23.81 $23.91 $12.16 27,075
2016-09-14 $24.00 $24.01 $23.82 $23.86 $12.14 5,450
2016-09-13 $24.09 $24.09 $23.82 $24.02 $12.22 12,424
2016-09-12 $23.91 $24.13 $23.91 $24.13 $12.28 11,241
2016-09-09 $24.26 $24.26 $24.08 $24.11 $12.26 15,778
2016-09-08 $24.27 $24.38 $24.24 $24.37 $12.40 3,522
2016-09-07 $24.38 $24.38 $24.32 $24.37 $12.40 13,505
2016-09-06 $24.25 $24.25 $24.06 $24.11 $12.26 67,931
2016-09-02 $24.24 $24.24 $24.22 $24.24 $12.33 10,323
2016-09-01 $24.14 $24.20 $23.94 $24.03 $12.22 9,384
2016-08-31 $23.93 $23.94 $23.84 $23.93 $12.17 25,258
2016-08-30 $23.99 $24.08 $23.96 $24.03 $12.22 14,908
2016-08-29 $23.94 $23.98 $23.91 $23.92 $12.17 4,803
2016-08-26 $23.63 $23.86 $23.63 $23.86 $12.14 5,203
2016-08-25 $23.69 $23.70 $23.63 $23.63 $12.02 13,434
2016-08-24 $23.75 $23.78 $23.73 $23.74 $12.08 24,460
2016-08-23 $23.82 $23.83 $23.72 $23.75 $12.08 59,752
2016-08-22 $23.37 $23.48 $23.37 $23.47 $11.94 17,946
2016-08-19 $23.33 $23.39 $23.26 $23.38 $11.89 33,641
2016-08-18 $23.70 $23.70 $23.60 $23.68 $12.05 32,527
2016-08-17 $23.74 $23.75 $23.67 $23.74 $12.08 12,584
2016-08-16 $23.98 $23.99 $23.88 $23.90 $12.16 6,008
2016-08-15 $24.57 $24.60 $24.55 $24.57 $12.50 10,683
2016-08-12 $24.40 $24.42 $24.37 $24.37 $12.40 7,796
2016-08-11 $24.44 $24.62 $24.44 $24.60 $12.51 36,667
2016-08-10 $24.37 $24.37 $24.28 $24.30 $12.36 21,349
2016-08-09 $24.26 $24.27 $24.17 $24.19 $12.31 13,172
2016-08-08 $24.44 $24.44 $24.28 $24.32 $12.37 24,804
2016-08-05 $24.18 $24.18 $24.04 $24.07 $12.24 30,739
2016-08-04 $23.84 $23.97 $23.84 $23.97 $12.19 6,574
2016-08-03 $23.82 $23.93 $23.78 $23.93 $12.17 67,329
2016-08-02 $24.02 $24.06 $23.78 $23.96 $12.19 146,345
2016-08-01 $24.55 $24.57 $24.34 $24.46 $12.44 1,779,139
2016-07-29 $24.81 $24.81 $24.47 $24.58 $12.50 2,273,029
2016-07-28 $25.11 $25.35 $25.01 $25.30 $12.87 116,057
2016-07-27 $25.20 $25.23 $25.01 $25.01 $12.72 29,015
2016-07-26 $24.93 $25.02 $24.86 $24.86 $12.65 19,408
2016-07-25 $24.98 $24.98 $24.88 $24.94 $12.69 10,857
2016-07-22 $24.95 $25.05 $24.95 $25.02 $12.73 17,440
2016-07-21 $25.12 $25.12 $24.79 $24.87 $12.65 25,049
2016-07-20 $25.21 $25.35 $25.21 $25.35 $12.90 43,583
2016-07-19 $24.77 $24.77 $24.61 $24.67 $12.55 13,616
2016-07-18 $24.77 $25.05 $24.77 $25.04 $12.74 28,383
2016-07-15 $24.88 $24.89 $24.75 $24.80 $12.62 13,136
2016-07-14 $25.23 $25.23 $25.04 $25.09 $12.76 25,548
2016-07-13 $24.79 $24.86 $24.67 $24.79 $12.61 49,530
2016-07-12 $24.95 $25.14 $24.95 $25.14 $12.79 46,121
2016-07-11 $24.36 $24.56 $24.34 $24.51 $12.47 29,004
2016-07-08 $23.38 $23.59 $23.37 $23.54 $11.97 13,270
2016-07-07 $23.77 $23.77 $23.56 $23.63 $12.02 30,493
2016-07-06 $23.58 $23.83 $23.58 $23.83 $12.12 9,737
2016-07-05 $23.93 $23.99 $23.87 $23.89 $12.15 20,064
2016-07-01 $24.07 $24.20 $24.00 $24.07 $12.24 6,717
2016-06-30 $24.12 $24.42 $24.12 $24.37 $12.40 24,040
2016-06-29 $24.21 $24.26 $24.00 $24.11 $12.26 606,814
2016-06-28 $23.94 $23.98 $23.76 $23.91 $12.16 718,918
2016-06-27 $22.87 $22.99 $22.59 $22.99 $11.70 20,587
2016-06-24 $23.05 $23.40 $23.02 $23.12 $11.76 51,772
2016-06-23 $24.69 $24.71 $24.50 $24.57 $12.50 21,855
2016-06-22 $24.26 $24.38 $24.06 $24.10 $12.26 21,787
2016-06-21 $24.63 $24.75 $24.53 $24.56 $12.49 228,522
2016-06-20 $24.37 $24.45 $24.11 $24.12 $12.27 6,030
2016-06-17 $23.79 $23.97 $23.71 $23.90 $12.05 7,591
2016-06-16 $23.94 $24.14 $23.70 $24.11 $12.16 11,075
2016-06-15 $24.58 $24.71 $24.58 $24.63 $12.42 7,899
2016-06-14 $24.57 $24.57 $24.33 $24.54 $12.38 7,834
2016-06-13 $24.76 $24.92 $24.64 $24.66 $12.44 12,389
2016-06-10 $25.22 $25.22 $24.96 $25.08 $12.65 5,188
2016-06-09 $25.46 $25.54 $25.32 $25.49 $12.85 12,127
2016-06-08 $25.59 $25.63 $25.54 $25.61 $12.92 4,947
2016-06-07 $25.68 $25.73 $25.61 $25.63 $12.93 26,181
2016-06-06 $25.41 $25.69 $25.41 $25.64 $12.93 16,038
2016-06-03 $25.32 $25.32 $25.15 $25.25 $12.73 57,707
2016-06-02 $25.40 $25.54 $25.35 $25.54 $12.88 13,834
2016-06-01 $25.66 $25.78 $25.66 $25.68 $12.95 11,971
2016-05-31 $26.18 $26.19 $25.92 $25.98 $13.10 8,004
2016-05-27 $25.85 $26.07 $25.84 $26.05 $13.14 25,705
2016-05-26 $26.02 $26.04 $25.98 $26.03 $13.13 6,282
2016-05-25 $26.14 $26.25 $26.14 $26.18 $13.20 47,101
2016-05-24 $26.05 $26.24 $26.05 $26.19 $13.21 44,586
2016-05-23 $25.80 $25.80 $25.67 $25.67 $12.95 8,653
2016-05-20 $26.08 $26.15 $25.93 $25.93 $13.08 7,320
2016-05-19 $25.78 $25.86 $25.69 $25.84 $13.03 16,726
2016-05-18 $26.03 $26.26 $26.03 $26.17 $13.20 23,854
2016-05-17 $26.01 $26.01 $25.79 $25.81 $13.02 30,352
2016-05-16 $25.77 $25.99 $25.77 $25.96 $13.09 9,671
2016-05-13 $25.72 $25.80 $25.55 $25.59 $12.91 11,384
2016-05-12 $25.91 $25.91 $25.61 $25.79 $13.01 10,633
2016-05-11 $25.90 $25.98 $25.70 $25.72 $12.97 10,183
2016-05-10 $26.11 $26.40 $26.11 $26.36 $13.29 17,087
2016-05-09 $25.72 $25.76 $25.56 $25.57 $12.90 40,620
2016-05-06 $24.87 $25.12 $24.82 $25.05 $12.63 8,924
2016-05-05 $24.99 $25.12 $24.99 $25.08 $12.65 6,595
2016-05-04 $24.87 $24.94 $24.81 $24.83 $12.52 12,694
2016-05-03 $24.94 $24.94 $24.81 $24.93 $12.57 10,272
2016-05-02 $25.19 $25.29 $25.14 $25.16 $12.69 17,484
2016-04-29 $24.91 $24.91 $24.48 $24.54 $12.38 59,225
2016-04-28 $25.48 $25.69 $24.98 $25.08 $12.65 16,151
2016-04-27 $26.79 $27.02 $26.78 $26.99 $13.61 15,914
2016-04-26 $26.80 $26.99 $26.80 $26.97 $13.60 25,233
2016-04-25 $27.00 $27.04 $26.85 $27.03 $13.63 37,453
2016-04-22 $27.10 $27.23 $27.07 $27.19 $13.71 21,067
2016-04-21 $26.42 $26.51 $26.32 $26.38 $13.30 10,500
2016-04-20 $26.29 $26.65 $26.29 $26.47 $13.35 47,574
2016-04-19 $26.15 $26.23 $26.05 $26.07 $13.15 19,169
2016-04-18 $25.89 $26.08 $25.89 $26.03 $13.13 14,242
2016-04-15 $25.67 $25.67 $25.45 $25.46 $12.84 16,068
2016-04-14 $25.70 $25.83 $25.70 $25.76 $12.99 115,446
2016-04-13 $25.64 $25.86 $25.64 $25.83 $13.03 8,009
2016-04-12 $25.15 $25.38 $25.15 $25.24 $12.73 8,055
2016-04-11 $25.18 $25.19 $24.87 $24.87 $12.54 7,465
2016-04-08 $25.25 $25.25 $25.02 $25.03 $12.62 10,800
2016-04-07 $24.84 $24.85 $24.56 $24.67 $12.44 210,313
2016-04-06 $24.79 $25.04 $24.73 $25.04 $12.63 21,878
2016-04-05 $24.85 $24.94 $24.78 $24.94 $12.58 14,136
2016-04-04 $25.38 $25.38 $25.19 $25.26 $12.74 10,021
2016-04-01 $25.14 $25.32 $25.00 $25.06 $12.64 40,172
2016-03-31 $25.79 $25.90 $25.73 $25.76 $12.99 18,832
2016-03-30 $26.30 $26.30 $26.12 $26.12 $13.17 17,779
2016-03-29 $25.90 $26.06 $25.85 $26.02 $13.12 13,097
2016-03-28 $25.83 $25.93 $25.82 $25.85 $13.04 19,252
2016-03-24 $25.63 $25.86 $25.63 $25.86 $13.04 14,299
2016-03-23 $26.18 $26.23 $26.00 $26.05 $13.14 23,869
2016-03-22 $25.97 $26.27 $25.97 $26.15 $13.19 14,960
2016-03-21 $25.75 $25.84 $25.73 $25.78 $13.00 26,318
2016-03-18 $25.64 $25.78 $25.60 $25.76 $12.99 11,091
2016-03-17 $25.29 $25.53 $25.25 $25.45 $12.83 12,624
2016-03-16 $25.62 $25.66 $25.49 $25.53 $12.88 14,678
2016-03-15 $25.52 $25.55 $25.43 $25.54 $12.88 9,448
2016-03-14 $25.93 $26.01 $25.92 $25.99 $13.11 8,231
2016-03-11 $25.59 $25.84 $25.59 $25.84 $13.03 24,378
2016-03-10 $25.36 $25.49 $24.64 $24.87 $12.54 11,879
2016-03-09 $25.21 $25.36 $25.21 $25.31 $12.76 11,104
2016-03-08 $25.24 $25.37 $25.18 $25.19 $12.70 12,200
2016-03-07 $25.20 $25.33 $25.14 $25.22 $12.72 10,439
2016-03-04 $25.72 $25.81 $25.52 $25.64 $12.93 18,398
2016-03-03 $25.45 $25.46 $25.35 $25.45 $12.83 11,331
2016-03-02 $25.71 $25.72 $25.52 $25.64 $12.93 10,687
2016-03-01 $25.28 $25.76 $25.24 $25.65 $12.94 28,389
2016-02-29 $24.86 $24.87 $24.67 $24.67 $12.44 9,651
2016-02-26 $25.42 $25.56 $25.22 $25.29 $12.75 17,103
2016-02-25 $25.00 $25.13 $24.86 $25.04 $12.63 13,077
2016-02-24 $24.04 $24.40 $23.78 $24.32 $12.26 20,579
2016-02-23 $24.09 $24.09 $23.79 $23.86 $12.03 18,593
2016-02-22 $24.71 $24.74 $24.58 $24.61 $12.41 22,454
2016-02-19 $24.15 $24.18 $24.05 $24.16 $12.18 17,577
2016-02-18 $24.31 $24.31 $23.72 $23.76 $11.98 16,042
2016-02-17 $24.30 $24.50 $24.28 $24.36 $12.29 16,091
2016-02-16 $24.09 $24.19 $24.01 $24.09 $12.15 11,380
2016-02-12 $22.78 $23.27 $22.66 $23.24 $11.72 40,384
2016-02-11 $22.77 $22.97 $22.31 $22.49 $11.34 734,913
2016-02-10 $23.95 $24.23 $23.39 $23.43 $11.82 24,256
2016-02-09 $23.98 $24.45 $23.93 $24.21 $12.21 46,775
2016-02-08 $24.68 $24.74 $24.26 $24.56 $12.39 932,097
2016-02-05 $24.98 $25.04 $24.57 $24.62 $12.42 582,784
2016-02-04 $25.52 $25.61 $25.27 $25.44 $12.83 19,924
2016-02-03 $26.08 $26.12 $25.21 $25.63 $12.93 30,316
2016-02-02 $26.21 $26.21 $25.79 $25.85 $13.04 45,491
2016-02-01 $26.57 $26.78 $26.44 $26.74 $13.49 18,559
2016-01-29 $25.78 $26.12 $25.78 $26.11 $13.17 27,662
2016-01-28 $24.41 $24.41 $24.12 $24.30 $12.25 14,337
2016-01-27 $24.28 $24.58 $24.04 $24.14 $12.17 63,901
2016-01-26 $24.10 $26.50 $24.01 $24.28 $12.24 1,401,786
2016-01-25 $23.68 $23.87 $23.54 $23.54 $11.87 2,512,650
2016-01-22 $23.57 $24.06 $23.57 $24.05 $12.13 6,408
2016-01-21 $22.68 $23.17 $22.63 $22.96 $11.58 7,648
2016-01-20 $23.08 $23.11 $22.53 $22.97 $11.58 9,646
2016-01-19 $24.24 $24.24 $23.87 $24.06 $12.13 3,153
2016-01-15 $23.80 $24.01 $23.80 $23.93 $12.07 3,066
2016-01-14 $24.76 $25.05 $24.73 $24.92 $12.57 3,087
2016-01-13 $24.86 $24.86 $24.27 $24.27 $12.24 2,462
2016-01-12 $24.66 $24.66 $24.51 $24.62 $12.42 1,980
2016-01-11 $24.88 $24.88 $24.35 $24.66 $12.44 5,259
2016-01-08 $25.03 $25.04 $24.42 $24.45 $12.33 10,976
2016-01-07 $25.16 $25.27 $25.13 $25.17 $12.69 3,978
2016-01-06 $25.57 $25.64 $25.48 $25.57 $12.90 3,722
2016-01-05 $25.83 $25.96 $25.83 $25.91 $13.07 2,858
2016-01-04 $25.49 $25.63 $25.49 $25.63 $12.93 6,290
2015-12-31 $26.23 $26.26 $26.13 $26.13 $13.18 4,584
2015-12-30 $26.43 $26.52 $26.41 $26.42 $13.32 6,348
2015-12-29 $26.60 $26.70 $26.60 $26.70 $13.46 3,932
2015-12-28 $26.27 $26.27 $26.13 $26.23 $13.23 3,496
2015-12-24 $26.30 $26.35 $26.30 $26.33 $13.28 1,466
2015-12-23 $26.87 $26.87 $26.73 $26.77 $13.50 758,031
2015-12-22 $26.44 $26.69 $26.44 $26.63 $13.43 5,415
2015-12-21 $26.36 $26.36 $26.16 $26.32 $13.27 4,150
2015-12-18 $27.58 $27.66 $27.56 $27.56 $13.30 3,039
2015-12-17 $28.08 $28.15 $28.04 $28.04 $13.53 4,000
2015-12-16 $27.73 $28.07 $27.64 $28.07 $13.54 5,056
2015-12-15 $27.30 $27.38 $27.26 $27.31 $13.18 4,600
2015-12-14 $26.84 $27.22 $26.84 $27.22 $13.14 8,886
2015-12-11 $26.66 $26.75 $26.63 $26.68 $12.87 3,306
2015-12-10 $27.64 $27.67 $27.57 $27.57 $13.30 5,886
2015-12-09 $27.27 $27.31 $27.20 $27.29 $13.17 3,214
2015-12-08 $27.64 $27.83 $27.64 $27.79 $13.41 3,117
2015-12-07 $28.04 $28.05 $27.94 $27.94 $13.48 1,220
2015-12-04 $28.15 $28.22 $28.15 $28.22 $13.62 3,432
2015-12-03 $27.90 $27.90 $27.77 $27.80 $13.41 1,862
2015-12-02 $28.39 $28.39 $28.17 $28.21 $13.61 4,100
2015-12-01 $28.28 $28.28 $28.18 $28.25 $13.63 5,679
2015-11-30 $28.10 $28.11 $28.09 $28.11 $13.56 1,627
2015-11-27 $28.30 $28.35 $28.28 $28.34 $13.67 55,510
2015-11-25 $28.30 $28.34 $28.30 $28.34 $13.67 56,366
2015-11-24 $28.27 $28.38 $28.24 $28.34 $13.67 4,660
2015-11-23 $28.20 $28.24 $28.19 $28.23 $13.62 1,680
2015-11-20 $28.33 $28.38 $28.29 $28.31 $13.66 5,090
2015-11-19 $28.26 $28.26 $28.10 $28.11 $13.56 6,135
2015-11-18 $28.26 $28.43 $28.26 $28.43 $13.72 5,769
2015-11-17 $28.26 $28.41 $28.26 $28.37 $13.69 1,462
2015-11-16 $28.16 $28.26 $28.16 $28.22 $13.62 2,394
2015-11-13 $27.80 $27.86 $27.67 $27.67 $13.35 2,991
2015-11-12 $27.86 $27.86 $27.81 $27.81 $13.42 2,698
2015-11-11 $28.00 $28.04 $27.95 $27.98 $13.50 2,904
2015-11-10 $27.57 $27.61 $27.57 $27.58 $13.31 3,090
2015-11-09 $27.29 $27.29 $27.18 $27.20 $13.12 1,705
2015-11-06 $27.61 $27.67 $27.60 $27.67 $13.35 1,238
2015-11-05 $27.21 $27.26 $27.17 $27.18 $13.12 4,148
2015-11-04 $26.93 $27.04 $26.93 $27.03 $13.04 2,017
2015-11-03 $27.78 $27.88 $27.78 $27.88 $13.45 4,873
2015-11-02 $27.63 $27.76 $27.63 $27.76 $13.40 2,106
2015-10-30 $27.69 $27.69 $27.61 $27.64 $13.34 3,857
2015-10-29 $27.77 $27.85 $27.77 $27.83 $13.43 5,035
2015-10-28 $27.92 $28.08 $27.84 $28.06 $13.54 3,911
2015-10-27 $27.65 $27.72 $27.65 $27.72 $13.38 1,409
2015-10-26 $27.85 $27.85 $27.74 $27.78 $13.40 4,105
2015-10-23 $28.21 $28.25 $28.21 $28.24 $13.63 1,684
2015-10-22 $27.76 $27.91 $27.76 $27.90 $13.46 5,279
2015-10-21 $27.38 $27.43 $27.36 $27.42 $13.23 2,109
2015-10-20 $27.32 $27.32 $27.21 $27.26 $13.16 4,332
2015-10-19 $27.63 $27.77 $27.63 $27.77 $13.40 2,245
2015-10-16 $27.60 $27.75 $27.57 $27.75 $13.39 3,420
2015-10-15 $27.35 $27.60 $27.35 $27.60 $13.32 3,135
2015-10-14 $27.30 $27.30 $27.01 $27.01 $13.03 2,054
2015-10-13 $27.50 $27.58 $27.38 $27.38 $13.21 2,802
2015-10-12 $27.64 $27.69 $27.62 $27.69 $13.36 3,167
2015-10-09 $27.76 $27.76 $27.71 $27.73 $13.38 1,208
2015-10-08 $27.34 $27.61 $27.34 $27.54 $13.29 2,133
2015-10-07 $27.30 $27.30 $27.12 $27.21 $13.13 4,320
2015-10-06 $27.26 $27.40 $27.26 $27.35 $13.20 4,330
2015-10-05 $27.31 $27.68 $27.31 $27.62 $13.33 4,566
2015-10-02 $26.26 $27.06 $26.26 $27.06 $13.06 2,034
2015-10-01 $26.66 $26.77 $26.66 $26.77 $12.92 2,997
2015-09-30 $26.51 $26.69 $26.48 $26.69 $12.88 2,665
2015-09-29 $26.18 $26.35 $26.13 $26.31 $12.70 5,746
2015-09-28 $26.76 $26.76 $26.24 $26.38 $12.73 20,615
2015-09-25 $26.91 $27.06 $26.76 $26.78 $12.92 2,344
2015-09-24 $25.21 $25.52 $25.10 $25.52 $12.31 3,519
2015-09-23 $25.50 $25.56 $25.34 $25.51 $12.31 1,592
2015-09-22 $25.29 $25.41 $25.28 $25.41 $12.26 3,674
2015-09-21 $25.87 $25.92 $25.86 $25.88 $12.49 5,462
2015-09-18 $25.76 $25.86 $25.74 $25.74 $12.40 3,164
2015-09-17 $26.43 $26.69 $26.25 $26.30 $12.67 4,917
2015-09-16 $26.17 $26.47 $26.17 $26.42 $12.72 3,199
2015-09-15 $26.31 $26.55 $26.31 $26.55 $12.79 5,263
2015-09-14 $26.33 $26.41 $26.29 $26.40 $12.71 2,833
2015-09-11 $26.22 $26.32 $26.20 $26.32 $12.68 3,606
2015-09-10 $25.75 $25.91 $25.75 $25.79 $12.42 2,034
2015-09-09 $25.69 $25.70 $25.47 $25.51 $12.29 1,680
2015-09-08 $25.52 $25.64 $25.45 $25.61 $12.33 5,349
2015-09-04 $25.66 $25.66 $25.05 $25.23 $12.15 12,548
2015-09-03 $26.16 $26.33 $26.15 $26.18 $12.61 3,229
2015-09-02 $25.91 $26.00 $25.90 $25.95 $12.50 2,048
2015-09-01 $25.84 $25.93 $25.72 $25.73 $12.39 9,487
2015-08-31 $27.08 $27.25 $27.03 $27.03 $13.02 3,037
2015-08-28 $27.19 $27.48 $27.19 $27.38 $13.19 7,944
2015-08-27 $27.26 $27.61 $27.26 $27.47 $13.23 6,024
2015-08-26 $25.95 $26.51 $25.70 $26.51 $12.77 5,525
2015-08-25 $26.03 $26.71 $25.74 $25.74 $12.40 6,433
2015-08-24 $24.63 $25.82 $24.63 $25.74 $12.40 3,965
2015-08-21 $27.55 $27.58 $27.44 $27.44 $13.22 1,814
2015-08-20 $28.77 $28.86 $28.50 $28.51 $13.73 3,164
2015-08-19 $29.20 $29.20 $29.07 $29.07 $14.00 2,287
2015-08-18 $29.45 $29.45 $29.38 $29.38 $14.15 1,948

WISDOMTREE JAPAN HEDGED REAL ESTATE FUND NA (DXJR) News Headlines

Recent WISDOMTREE JAPAN HEDGED REAL ESTATE FUND NA (DXJR) News
Similar Companies to WISDOMTREE JAPAN HEDGED REAL ESTATE FUND NA (DXJR) 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.