Skip to main content
logo
WisdomTree Japan Hedged Equity Fund (DXJ)
NYSEARCA: DXJ · Real-Time Price · USD
123.48
+2.35 (1.94%)
Aug 8, 2025, 4:00 PM - Market closed

DXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 2025123.07123.70122.89123.48123.481.94%211,740
Aug 7, 2025121.71121.96121.00121.13121.130.36%196,293
Aug 6, 2025120.30120.83120.19120.69120.691.22%299,349
Aug 5, 2025119.26119.59118.73119.23119.230.25%152,959
Aug 4, 2025118.46118.99118.32118.93118.931.18%425,331
Aug 1, 2025118.14118.41116.71117.54117.54-1.52%367,601
Jul 31, 2025119.77119.78118.78119.36119.360.44%322,950
Jul 30, 2025119.07119.28118.45118.84118.840.75%294,589
Jul 29, 2025118.61118.70117.89117.96117.96-0.73%159,180
Jul 28, 2025119.03119.05118.29118.83118.83-0.94%193,963
Jul 25, 2025119.71119.98119.51119.96119.96-0.75%217,259
Jul 24, 2025120.79121.11120.60120.87120.870.42%834,007
Jul 23, 2025120.02120.76119.98120.37120.374.71%1,289,262
Jul 22, 2025114.88114.99114.52114.96114.960.17%292,241
Jul 21, 2025114.64115.17114.10114.76114.760.15%283,877
Jul 18, 2025114.69115.11114.32114.59114.59-0.63%602,516
Jul 17, 2025114.86115.63114.66115.32115.320.98%274,449
Jul 16, 2025114.47114.68112.98114.20114.20-0.33%373,252
Jul 15, 2025114.98114.99114.48114.58114.58-0.21%246,416
Jul 14, 2025114.34114.88114.24114.82114.820.50%335,534
Jul 11, 2025114.10114.37113.91114.25114.250.16%187,381
Jul 10, 2025113.80114.09113.68114.07114.07-0.24%85,589
Jul 9, 2025114.27114.35113.85114.35114.350.28%139,936
Jul 8, 2025113.96114.30113.80114.03114.030.97%400,534
Jul 7, 2025113.74114.11112.69112.94112.94-1.89%1,049,134
Jul 3, 2025114.75115.26114.60115.12115.121.53%344,319
Jul 2, 2025113.48113.69113.16113.38113.38-0.09%222,583
Jul 1, 2025113.27113.95113.27113.48113.48-0.69%212,924
Jun 30, 2025114.42114.56114.00114.27114.27-1.10%268,401
Jun 27, 2025115.19115.71115.01115.54115.541.97%232,668
Jun 26, 2025112.76113.31112.57113.31113.311.53%395,909
Jun 25, 2025112.36112.37111.49111.60111.60-1.18%676,670
Jun 24, 2025112.75112.98112.48112.93111.59-0.02%236,653
Jun 23, 2025112.70113.00112.07112.95111.610.22%465,685
Jun 20, 2025112.98113.05112.51112.70111.36-0.87%288,418
Jun 18, 2025113.60114.06113.23113.69112.340.94%251,597
Jun 17, 2025112.80113.09112.47112.63111.29-0.83%224,327
Jun 16, 2025113.02113.63112.98113.57112.220.85%233,706
Jun 13, 2025112.71113.21112.30112.61111.27-0.69%279,301
Jun 12, 2025113.17113.65113.02113.39112.05-0.01%239,665
Jun 11, 2025114.07114.17113.35113.40112.06-0.32%203,017
Jun 10, 2025113.59113.84113.40113.76112.410.18%239,488
Jun 9, 2025113.76113.92113.56113.56112.21-0.41%252,226
Jun 6, 2025114.05114.30113.82114.03112.681.45%222,320
Jun 5, 2025112.23112.75111.73112.40111.07-0.31%354,432
Jun 4, 2025113.11113.35112.57112.75111.41-0.94%471,466
Jun 3, 2025113.35113.92113.26113.82112.47-0.12%391,333
Jun 2, 2025113.31114.01112.75113.96112.610.25%394,058
May 30, 2025113.69113.90112.88113.68112.330.36%555,488
May 29, 2025113.43113.65112.64113.27111.930.06%339,016