DXJ returned 18.5% in 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $55.43 | $55.75 | $55.41 | $55.56 | 150,300 |
December 30 2021 | $55.71 | $55.79 | $55.45 | $55.49 | 170,100 |
December 29 2021 | $55.54 | $55.70 | $55.40 | $55.63 | 220,000 |
December 28 2021 | $55.69 | $55.90 | $55.68 | $55.74 | 236,000 |
December 27 2021 | $55.47 | $55.84 | $55.45 | $55.79 | 89,900 |
December 23 2021 | $55.25 | $55.62 | $55.21 | $55.48 | 183,000 |
December 22 2021 | $54.68 | $55.10 | $54.60 | $55.07 | 215,500 |
December 21 2021 | $54.75 | $55.11 | $54.60 | $55.08 | 194,800 |
December 20 2021 | $54.25 | $54.58 | $54.07 | $54.54 | 131,300 |
December 17 2021 | $55.08 | $55.33 | $54.92 | $54.96 | 321,800 |
December 16 2021 | $55.88 | $55.89 | $55.54 | $55.58 | 278,500 |
December 15 2021 | $55.06 | $55.65 | $54.92 | $55.53 | 314,900 |
December 14 2021 | $54.49 | $54.74 | $54.36 | $54.55 | 209,900 |
December 13 2021 | $54.61 | $54.63 | $54.30 | $54.30 | 145,900 |
December 10 2021 | $54.87 | $54.94 | $54.71 | $54.89 | 83,000 |
December 09 2021 | $54.77 | $54.97 | $54.61 | $54.79 | 2,361,000 |
December 08 2021 | $55.37 | $55.42 | $55.24 | $55.32 | 525,700 |
December 07 2021 | $55.10 | $55.53 | $55.10 | $55.43 | 352,900 |
December 06 2021 | $53.84 | $54.22 | $53.74 | $54.01 | 194,000 |
December 03 2021 | $53.94 | $54.01 | $53.20 | $53.55 | 262,100 |
December 02 2021 | $52.66 | $53.51 | $52.59 | $53.33 | 285,600 |
December 01 2021 | $53.35 | $53.41 | $52.04 | $52.12 | 270,700 |
November 30 2021 | $52.24 | $52.40 | $51.83 | $52.32 | 874,400 |
November 29 2021 | $53.48 | $53.57 | $53.04 | $53.21 | 364,800 |
November 26 2021 | $53.72 | $53.72 | $52.74 | $52.89 | 852,700 |