Skip to main content
WisdomTree Japan Hedged Equity Fund (DXJ)
NYSEARCA: DXJ · Real-Time Price · USD
110.45
+1.31 (1.20%)
Nov 22, 2024, 4:00 PM EST - Market closed

DXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024109.50110.49109.50110.45110.451.20%430,483
Nov 21, 2024109.09109.50108.41109.14109.14-0.15%500,027
Nov 20, 2024109.32109.47108.56109.30109.30-0.16%368,820
Nov 19, 2024108.77109.67108.55109.47109.47-0.22%559,517
Nov 18, 2024109.11110.10109.07109.71109.710.84%939,123
Nov 15, 2024109.29109.71108.34108.80108.80-1.67%1,182,814
Nov 14, 2024110.30110.71110.07110.65110.650.81%607,736
Nov 13, 2024109.32109.92109.01109.76109.76-0.05%434,592
Nov 12, 2024110.87110.94109.57109.81109.81-1.09%281,142
Nov 11, 2024110.67111.44110.67111.02111.021.31%320,776
Nov 8, 2024109.83110.07109.43109.58109.58-1.62%463,044
Nov 7, 2024111.47111.68110.95111.38111.38-0.14%550,962
Nov 6, 2024110.96111.62109.90111.54111.542.34%1,186,389
Nov 5, 2024107.94109.14107.85108.99108.991.20%176,750
Nov 4, 2024107.75108.53107.60107.70107.70-0.44%481,154
Nov 1, 2024107.40108.53107.34108.18108.180.57%1,112,059
Oct 31, 2024108.42108.42107.05107.57107.57-1.06%469,480
Oct 30, 2024108.97109.22108.55108.72108.72-0.07%374,291
Oct 29, 2024108.80109.00108.44108.80108.800.91%262,455
Oct 28, 2024107.05107.99106.91107.82107.821.44%467,332
Oct 25, 2024106.37106.73105.92106.29106.290.27%215,774
Oct 24, 2024106.02106.29105.67106.00106.000.20%189,145
Oct 23, 2024106.00106.41105.50105.79105.79-0.86%213,135
Oct 22, 2024106.50106.76106.35106.71106.71-0.86%219,827
Oct 21, 2024107.85108.03107.06107.64107.64-1.08%249,867
Oct 18, 2024108.79108.87108.46108.82108.820.07%353,788
Oct 17, 2024109.09109.10108.50108.74108.74-0.03%308,436
Oct 16, 2024108.18108.96107.94108.77108.770.95%266,762
Oct 15, 2024108.91108.95107.56107.75107.75-2.19%571,328
Oct 14, 2024109.96110.37109.96110.16110.160.38%518,183
Oct 11, 2024108.96109.91108.96109.74109.740.85%376,766
Oct 10, 2024108.32108.93107.85108.82108.82-0.32%384,489
Oct 9, 2024108.33109.34108.18109.17109.170.04%166,572
Oct 8, 2024109.01109.38108.97109.13109.130.09%378,610
Oct 7, 2024109.08109.45108.59109.03109.03-1.49%499,809
Oct 4, 2024109.81110.73109.81110.68110.682.88%530,772
Oct 3, 2024106.88107.72106.64107.58107.58-0.19%271,847
Oct 2, 2024106.92107.89106.67107.79107.791.45%1,179,589
Oct 1, 2024107.06107.18105.38106.25106.250.24%409,041
Sep 30, 2024105.78106.20105.35106.00106.001.97%708,648
Sep 27, 2024105.12106.19103.68103.95103.95-4.26%1,098,548
Sep 26, 2024108.14108.73107.92108.57108.572.99%1,173,007
Sep 25, 2024105.12105.53105.06105.42105.420.65%737,420
Sep 24, 2024105.28105.60104.45104.74104.61-0.91%316,114
Sep 23, 2024105.69106.28105.38105.70105.570.43%563,236
Sep 20, 2024105.70105.70104.81105.25105.121.17%706,881
Sep 19, 2024104.56104.59103.67104.03103.902.71%1,118,394
Sep 18, 2024101.00101.41100.22101.29101.16-0.05%575,910
Sep 17, 2024100.92101.61100.72101.34101.21-0.08%560,475
Sep 16, 2024100.57101.58100.47101.42101.290.79%730,007
Sep 13, 2024100.12100.75100.12100.63100.50-1.15%536,957
Sep 12, 2024100.84102.07100.40101.80101.670.87%508,108
Sep 11, 2024100.27101.0398.15100.92100.790.54%923,754
Sep 10, 2024101.30101.3399.34100.38100.25-1.13%2,494,867
Sep 9, 2024101.35102.01101.20101.53101.402.18%767,599
Sep 6, 2024102.07102.6698.8799.3699.23-4.20%1,277,606
Sep 5, 2024103.16104.23102.83103.72103.590.33%1,222,668
Sep 4, 2024103.68104.28103.08103.38103.25-2.40%1,026,488
Sep 3, 2024107.14107.39105.66105.92105.79-1.49%1,160,195
Aug 30, 2024107.46107.64106.96107.52107.381.59%360,579
Aug 29, 2024106.75106.87105.53105.84105.710.57%592,561
Aug 28, 2024106.22106.47104.82105.24105.110.06%609,839
Aug 27, 2024105.39105.55105.10105.18105.050.59%1,183,516
Aug 26, 2024104.80105.12104.19104.56104.43-1.53%2,357,772
Aug 23, 2024106.46106.96105.56106.19106.050.86%810,917
Aug 22, 2024106.26106.71105.14105.28105.150.07%755,892
Aug 21, 2024105.70106.16104.78105.21105.080.92%486,494
Aug 20, 2024105.05105.50104.05104.25104.12-1.57%677,247
Aug 19, 2024104.97106.12104.87105.91105.780.58%1,068,477
Aug 16, 2024105.15105.76105.09105.30105.17-0.43%599,290
Aug 15, 2024105.03106.09105.03105.75105.623.73%796,324
Aug 14, 2024101.84102.08100.64101.95101.820.83%683,224
Aug 13, 2024100.29101.21100.13101.11100.982.67%728,335
Aug 12, 202498.6499.3798.2998.4898.350.98%858,317
Aug 9, 202497.0097.6696.2997.5297.40-0.43%887,360
Aug 8, 202497.8098.4196.7197.9497.822.64%1,128,534
Aug 7, 202498.0998.5095.3895.4295.303.71%2,748,703
Aug 6, 202490.6593.0989.5692.0191.890.63%2,389,909
Aug 5, 202486.2193.2685.3091.4391.31-5.34%6,266,315
Aug 2, 202498.3798.6695.6396.5996.47-7.47%3,856,866
Aug 1, 2024106.40106.75103.17104.39104.26-4.78%1,908,117
Jul 31, 2024110.25110.51109.20109.63109.490.38%1,014,769
Jul 30, 2024110.06110.25108.70109.22109.08-0.34%813,198
Jul 29, 2024109.70109.78109.11109.59109.450.50%655,456
Jul 26, 2024108.62109.39108.40109.04108.901.46%1,550,398
Jul 25, 2024107.27108.43106.39107.47107.33-1.67%1,382,053
Jul 24, 2024110.42110.44109.25109.30109.16-2.93%1,603,186
Jul 23, 2024112.88112.95112.53112.60112.46-0.75%410,865
Jul 22, 2024113.18113.50112.96113.45113.310.04%452,838
Jul 19, 2024113.75113.86113.15113.41113.27-0.53%800,841
Jul 18, 2024114.74114.93113.79114.01113.86-0.51%885,990
Jul 17, 2024114.84115.17114.46114.59114.44-1.82%2,373,831
Jul 16, 2024115.78116.77115.71116.71116.561.75%965,529
Jul 15, 2024115.30115.30114.45114.70114.55-0.28%924,997
Jul 12, 2024114.87115.42114.82115.02114.87-0.27%644,144
Jul 11, 2024116.01116.01115.15115.33115.18-1.86%1,687,176
Jul 10, 2024117.05117.80117.05117.51117.362.01%925,390
Jul 9, 2024115.22115.43115.06115.20115.050.47%998,737
Jul 8, 2024114.93115.18114.60114.66114.51-0.47%368,149
Jul 5, 2024115.53115.53115.07115.20115.05-0.32%752,576