Skip to main content
WisdomTree Japan Hedged Equity Fund (DXJ)
NYSEARCA: DXJ · Real-Time Price · USD
107.70
+1.24 (1.16%)
Jan 17, 2025, 4:00 PM EST - Market closed

DXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025107.34108.01107.05107.70107.701.16%268,814
Jan 16, 2025107.25107.39106.41106.46106.46-1.43%1,152,120
Jan 15, 2025107.73108.15107.65108.00108.000.05%407,592
Jan 14, 2025107.52108.16107.29107.95107.950.22%310,320
Jan 13, 2025106.02107.76106.02107.71107.710.32%262,375
Jan 10, 2025108.22108.38107.17107.37107.37-3.00%529,038
Jan 8, 2025110.32110.70109.85110.69110.69-0.05%198,236
Jan 7, 2025111.44111.52110.45110.74110.74-0.05%1,136,821
Jan 6, 2025110.70111.35110.65110.80110.800.38%1,230,019
Jan 3, 2025109.50110.53109.50110.38110.380.06%169,038
Jan 2, 2025110.12110.87109.65110.31110.310.02%255,378
Dec 31, 2024109.77110.66109.77110.29110.290.25%527,279
Dec 30, 2024110.36110.36109.58110.01110.01-0.98%355,964
Dec 27, 2024111.29111.57110.84111.10111.100.52%303,160
Dec 26, 2024110.00110.66109.97110.53110.53-0.79%194,758
Dec 24, 2024111.41111.55111.28111.41108.580.20%97,712
Dec 23, 2024110.57111.24110.17111.19108.360.95%261,451
Dec 20, 2024109.35110.83109.26110.14107.34-0.67%284,147
Dec 19, 2024111.42111.66110.60110.88108.061.92%759,177
Dec 18, 2024110.63110.88108.55108.79106.02-1.19%578,638
Dec 17, 2024110.06110.31109.90110.10107.30-0.96%148,158
Dec 16, 2024111.05111.48110.96111.17108.34-0.28%579,364
Dec 13, 2024111.58111.59111.03111.48108.65-0.38%601,566
Dec 12, 2024111.69112.09111.58111.90109.06-0.83%447,873
Dec 11, 2024112.19113.00112.10112.84109.971.57%427,702
Dec 10, 2024111.20111.43110.88111.10108.280.07%360,080
Dec 9, 2024111.40111.58110.85111.02108.200.08%795,222
Dec 6, 2024110.73111.08110.65110.93108.11-0.19%216,245
Dec 5, 2024111.40111.67110.95111.14108.32-0.09%213,108
Dec 4, 2024111.75111.80110.87111.24108.41-0.22%199,486
Dec 3, 2024110.92111.57110.55111.49108.661.31%622,294
Dec 2, 2024109.98110.19109.54110.05107.251.18%338,176
Nov 29, 2024108.15108.81107.96108.77106.011.64%105,073
Nov 27, 2024107.58107.89106.71107.01104.29-1.99%278,827
Nov 26, 2024109.17109.24108.74109.18106.40-1.03%667,695
Nov 25, 2024109.89110.52109.70110.32107.52-0.12%591,027
Nov 22, 2024109.50110.49109.50110.45107.641.20%430,483
Nov 21, 2024109.09109.50108.41109.14106.37-0.15%500,027
Nov 20, 2024109.32109.47108.56109.30106.52-0.16%368,820
Nov 19, 2024108.77109.67108.55109.47106.69-0.22%559,517
Nov 18, 2024109.11110.10109.07109.71106.920.84%939,123
Nov 15, 2024109.29109.71108.34108.80106.03-1.67%1,182,814
Nov 14, 2024110.30110.71110.07110.65107.840.81%607,736
Nov 13, 2024109.32109.92109.01109.76106.97-0.05%434,592
Nov 12, 2024110.87110.94109.57109.81107.02-1.09%281,142
Nov 11, 2024110.67111.44110.67111.02108.201.31%320,776
Nov 8, 2024109.83110.07109.43109.58106.79-1.62%463,044
Nov 7, 2024111.47111.68110.95111.38108.55-0.14%550,962
Nov 6, 2024110.96111.62109.90111.54108.702.34%1,186,389
Nov 5, 2024107.94109.14107.85108.99106.221.20%176,750
Nov 4, 2024107.75108.53107.60107.70104.96-0.44%481,154
Nov 1, 2024107.40108.53107.34108.18105.430.57%1,112,059
Oct 31, 2024108.42108.42107.05107.57104.84-1.06%469,480
Oct 30, 2024108.97109.22108.55108.72105.96-0.07%374,291
Oct 29, 2024108.80109.00108.44108.80106.030.91%262,455
Oct 28, 2024107.05107.99106.91107.82105.081.44%467,332
Oct 25, 2024106.37106.73105.92106.29103.590.27%215,774
Oct 24, 2024106.02106.29105.67106.00103.310.20%189,145
Oct 23, 2024106.00106.41105.50105.79103.10-0.86%213,135
Oct 22, 2024106.50106.76106.35106.71104.00-0.86%219,827
Oct 21, 2024107.85108.03107.06107.64104.90-1.08%249,867
Oct 18, 2024108.79108.87108.46108.82106.050.07%353,788
Oct 17, 2024109.09109.10108.50108.74105.98-0.03%308,436
Oct 16, 2024108.18108.96107.94108.77106.010.95%266,762
Oct 15, 2024108.91108.95107.56107.75105.01-2.19%571,328
Oct 14, 2024109.96110.37109.96110.16107.360.38%518,183
Oct 11, 2024108.96109.91108.96109.74106.950.85%376,766
Oct 10, 2024108.32108.93107.85108.82106.05-0.32%384,489
Oct 9, 2024108.33109.34108.18109.17106.400.04%166,572
Oct 8, 2024109.01109.38108.97109.13106.360.09%378,610
Oct 7, 2024109.08109.45108.59109.03106.26-1.49%499,809
Oct 4, 2024109.81110.73109.81110.68107.872.88%530,772
Oct 3, 2024106.88107.72106.64107.58104.85-0.19%271,847
Oct 2, 2024106.92107.89106.67107.79105.051.45%1,179,589
Oct 1, 2024107.06107.18105.38106.25103.550.24%409,041
Sep 30, 2024105.78106.20105.35106.00103.311.97%708,648
Sep 27, 2024105.12106.19103.68103.95101.31-4.26%1,098,548
Sep 26, 2024108.14108.73107.92108.57105.812.99%1,173,007
Sep 25, 2024105.12105.53105.06105.42102.740.65%737,420
Sep 24, 2024105.28105.60104.45104.74101.95-0.91%316,114
Sep 23, 2024105.69106.28105.38105.70102.880.43%563,236
Sep 20, 2024105.70105.70104.81105.25102.441.17%706,881
Sep 19, 2024104.56104.59103.67104.03101.262.71%1,118,394
Sep 18, 2024101.00101.41100.22101.2998.59-0.05%575,910
Sep 17, 2024100.92101.61100.72101.3498.64-0.08%560,475
Sep 16, 2024100.57101.58100.47101.4298.720.79%730,007
Sep 13, 2024100.12100.75100.12100.6397.95-1.15%536,957
Sep 12, 2024100.84102.07100.40101.8099.090.87%508,108
Sep 11, 2024100.27101.0398.15100.9298.230.54%923,754
Sep 10, 2024101.30101.3399.34100.3897.70-1.13%2,494,867
Sep 9, 2024101.35102.01101.20101.5398.822.18%767,599
Sep 6, 2024102.07102.6698.8799.3696.71-4.20%1,277,606
Sep 5, 2024103.16104.23102.83103.72100.950.33%1,222,668
Sep 4, 2024103.68104.28103.08103.38100.62-2.40%1,026,488
Sep 3, 2024107.14107.39105.66105.92103.10-1.49%1,160,195
Aug 30, 2024107.46107.64106.96107.52104.651.59%360,579
Aug 29, 2024106.75106.87105.53105.84103.020.57%592,561
Aug 28, 2024106.22106.47104.82105.24102.430.06%609,839
Aug 27, 2024105.39105.55105.10105.18102.380.59%1,183,516
Aug 26, 2024104.80105.12104.19104.56101.77-1.53%2,357,772