Skip to main content
WisdomTree Japan Hedged Equity Fund (DXJ)
NYSEARCA: DXJ · Real-Time Price · USD
107.65
+1.20 (1.13%)
Apr 25, 2025, 4:00 PM EDT - Market closed

DXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025107.05107.91106.81107.87107.871.33%1,510,779
Apr 24, 2025105.44106.58105.03106.45106.450.80%151,746
Apr 23, 2025105.01106.20104.94105.60105.601.69%544,571
Apr 22, 2025102.61104.09102.61103.85103.852.79%299,228
Apr 21, 2025101.80101.80100.12101.03101.03-1.69%293,519
Apr 17, 2025102.48103.61102.39102.77102.772.42%461,361
Apr 16, 2025101.04101.7999.66100.34100.34-1.67%298,051
Apr 15, 2025101.47102.38101.47102.04102.040.95%273,623
Apr 14, 2025101.23101.60100.21101.08101.081.21%734,861
Apr 11, 202596.80100.0196.7599.8799.871.87%669,293
Apr 10, 202599.3299.6395.4998.0498.04-5.73%821,063
Apr 9, 202593.57104.3393.41104.00104.008.63%1,324,603
Apr 8, 2025100.09100.7194.5995.7495.74-0.41%936,168
Apr 7, 202591.5898.1591.5896.1396.130.05%2,451,695
Apr 4, 202597.0097.6894.6996.0896.08-6.04%1,730,711
Apr 3, 2025103.45103.64101.63102.26102.26-6.70%1,232,681
Apr 2, 2025107.73109.70107.67109.60109.600.32%237,623
Apr 1, 2025108.75109.60107.81109.25109.25-0.84%656,911
Mar 31, 2025109.39110.38108.76110.18110.18-0.62%401,106
Mar 28, 2025112.08112.17110.73110.87110.87-2.75%411,254
Mar 27, 2025114.00114.33113.56114.01114.01-0.04%327,598
Mar 26, 2025114.45114.64113.87114.06114.06-0.60%388,189
Mar 25, 2025114.11114.80113.85114.75114.750.25%184,996
Mar 24, 2025113.74114.47113.72114.46114.460.36%476,741
Mar 21, 2025113.35114.07113.31114.05114.050.32%345,372
Mar 20, 2025112.50113.77112.50113.69113.69-0.56%268,454
Mar 19, 2025113.89114.58113.85114.33114.331.06%685,280
Mar 18, 2025113.00113.37112.65113.13113.13-0.09%525,144
Mar 17, 2025112.02113.35112.00113.23113.231.81%557,476
Mar 14, 2025110.44111.36110.29111.22111.222.22%434,480
Mar 13, 2025109.18109.53108.37108.80108.80-0.49%324,955
Mar 12, 2025109.44109.64108.49109.34109.342.11%421,777
Mar 11, 2025107.50107.77105.96107.08107.08-0.34%641,411
Mar 10, 2025107.64108.29106.86107.45107.45-2.50%691,704
Mar 7, 2025108.85110.33108.39110.20110.201.00%411,126
Mar 6, 2025109.43110.38108.93109.11109.11-1.05%702,907
Mar 5, 2025109.05110.58108.97110.27110.272.15%687,255
Mar 4, 2025107.58109.38106.43107.95107.95-1.05%773,501
Mar 3, 2025110.92111.21108.66109.10109.100.48%578,424
Feb 28, 2025108.08108.85107.65108.58108.58-0.20%821,019
Feb 27, 2025109.88110.07108.70108.80108.800.47%515,634
Feb 26, 2025108.81109.40108.12108.29108.29-0.16%526,522
Feb 25, 2025109.12109.28107.97108.46108.460.88%586,005
Feb 24, 2025107.89107.91106.94107.51107.510.01%525,325
Feb 21, 2025109.07109.15107.19107.50107.50-1.04%685,924
Feb 20, 2025109.02109.11108.16108.63108.63-1.01%864,651
Feb 19, 2025109.72109.88109.43109.74109.74-1.03%596,839
Feb 18, 2025110.43110.92110.30110.88110.880.67%381,335
Feb 14, 2025110.18110.38109.81110.14110.14-0.32%173,962
Feb 13, 2025110.94110.94110.21110.49110.490.65%223,519