DXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	114.07	114.17	113.35	113.40	113.40	-0.32%	203,017
Jun 10, 2025	113.59	113.84	113.40	113.76	113.76	0.18%	239,488
Jun 9, 2025	113.76	113.92	113.56	113.56	113.56	-0.41%	252,226
Jun 6, 2025	114.05	114.30	113.82	114.03	114.03	1.45%	222,320
Jun 5, 2025	112.23	112.75	111.73	112.40	112.40	-0.31%	354,432
Jun 4, 2025	113.11	113.35	112.57	112.75	112.75	-0.94%	471,466
Jun 3, 2025	113.35	113.92	113.26	113.82	113.82	-0.12%	391,333
Jun 2, 2025	113.31	114.01	112.75	113.96	113.96	0.25%	394,058
May 30, 2025	113.69	113.90	112.88	113.68	113.68	0.36%	555,488
May 29, 2025	113.43	113.65	112.64	113.27	113.27	0.06%	339,016
May 28, 2025	113.43	113.55	112.06	113.20	113.20	-1.27%	280,944
May 27, 2025	113.64	114.66	113.02	114.66	114.66	3.66%	508,975
May 23, 2025	109.52	110.75	109.52	110.61	110.61	0.02%	249,142
May 22, 2025	110.17	111.13	110.07	110.59	110.59	0.10%	478,709
May 21, 2025	111.11	111.50	110.27	110.48	110.48	-1.16%	312,556
May 20, 2025	111.58	111.98	111.44	111.78	111.78	0.36%	546,690
May 19, 2025	110.67	111.49	110.53	111.38	111.38	-0.59%	423,081
May 16, 2025	111.48	112.08	111.31	112.04	112.04	0.66%	319,015
May 15, 2025	111.02	111.43	110.78	111.31	111.31	0.49%	358,737
May 14, 2025	111.75	111.98	110.42	110.77	110.77	-1.66%	586,121
May 13, 2025	112.69	113.08	112.31	112.64	112.64	-1.30%	542,977
May 12, 2025	113.27	114.18	113.06	114.12	114.12	3.15%	240,519
May 9, 2025	110.66	111.14	110.20	110.64	110.64	-0.01%	284,058
May 8, 2025	110.12	111.20	109.75	110.65	110.65	1.12%	564,558
May 7, 2025	109.25	109.83	108.86	109.42	109.42	-0.04%	233,311
May 6, 2025	109.54	110.18	109.33	109.46	109.46	-0.78%	270,585
May 5, 2025	110.02	110.82	109.98	110.32	110.32	-0.12%	316,589
May 2, 2025	109.47	110.55	109.04	110.45	110.45	0.55%	239,513
May 1, 2025	109.60	110.47	109.30	109.85	109.85	1.10%	319,254
Apr 30, 2025	107.72	108.75	107.11	108.65	108.65	-0.32%	385,838
Apr 29, 2025	108.18	109.13	108.14	109.00	109.00	0.79%	690,739
Apr 28, 2025	108.25	108.65	107.64	108.15	108.15	0.26%	573,902
Apr 25, 2025	107.05	107.91	106.81	107.87	107.87	1.33%	1,510,779
Apr 24, 2025	105.44	106.58	105.03	106.45	106.45	0.80%	151,746
Apr 23, 2025	105.01	106.20	104.94	105.60	105.60	1.69%	544,571
Apr 22, 2025	102.61	104.09	102.61	103.85	103.85	2.79%	299,228
Apr 21, 2025	101.80	101.80	100.12	101.03	101.03	-1.69%	293,519
Apr 17, 2025	102.48	103.61	102.39	102.77	102.77	2.42%	461,361
Apr 16, 2025	101.04	101.79	99.66	100.34	100.34	-1.67%	298,051
Apr 15, 2025	101.47	102.38	101.47	102.04	102.04	0.95%	273,623
Apr 14, 2025	101.23	101.60	100.21	101.08	101.08	1.21%	734,861
Apr 11, 2025	96.80	100.01	96.75	99.87	99.87	1.87%	669,293
Apr 10, 2025	99.32	99.63	95.49	98.04	98.04	-5.73%	821,063
Apr 9, 2025	93.57	104.33	93.41	104.00	104.00	8.63%	1,324,603
Apr 8, 2025	100.09	100.71	94.59	95.74	95.74	-0.41%	936,168
Apr 7, 2025	91.58	98.15	91.58	96.13	96.13	0.05%	2,451,695
Apr 4, 2025	97.00	97.68	94.69	96.08	96.08	-6.04%	1,730,711
Apr 3, 2025	103.45	103.64	101.63	102.26	102.26	-6.70%	1,232,681
Apr 2, 2025	107.73	109.70	107.67	109.60	109.60	0.32%	237,623
Apr 1, 2025	108.75	109.60	107.81	109.25	109.25	-0.84%	656,911