Skip to main content
logo
WisdomTree Japan Hedged Equity Fund (DXJ)
NYSEARCA: DXJ · Real-Time Price · USD
154.68
-1.70 (-1.09%)
At close: Mar 27, 2026, 4:00 PM EDT
154.75
+0.07 (0.05%)
After-hours: Mar 27, 2026, 8:00 PM EDT

DXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026155.84156.15154.34154.68154.68-1.09%241,468
Mar 26, 2026158.08158.88156.38156.38156.38-1.85%216,471
Mar 25, 2026159.38159.99158.38159.32159.322.03%208,250
Mar 24, 2026155.09157.02154.86156.15156.150.91%311,443
Mar 23, 2026154.84156.58153.71154.74154.742.17%311,589
Mar 20, 2026155.76155.95151.10151.46151.46-2.31%358,671
Mar 19, 2026153.19155.63153.00155.04155.04-1.75%450,364
Mar 18, 2026158.42159.09157.59157.80157.80-0.32%219,517
Mar 17, 2026158.61159.17157.89158.30158.300.04%189,863
Mar 16, 2026157.36158.41157.36158.23158.231.66%286,817
Mar 13, 2026157.17157.52155.38155.64155.64-0.72%549,614
Mar 12, 2026157.36157.58155.70156.77156.77-1.58%381,935
Mar 11, 2026158.34159.46157.89159.29159.29-0.38%302,140
Mar 10, 2026159.56162.07158.65159.90159.901.46%562,368
Mar 9, 2026155.11157.81153.41157.60157.600.56%565,888
Mar 6, 2026156.16157.36155.34156.73156.73-1.21%1,140,182
Mar 5, 2026159.76160.35157.22158.65158.65-2.29%635,924
Mar 4, 2026160.65162.51159.52162.37162.370.97%423,849
Mar 3, 2026157.54161.42156.01160.81160.81-3.63%824,322
Mar 2, 2026165.84167.29165.65166.87166.87-1.60%1,134,929
Feb 27, 2026170.07170.55169.21169.58169.58-0.12%370,357
Feb 26, 2026169.50170.16168.59169.79169.79-0.21%434,931
Feb 25, 2026169.40170.26169.19170.14170.141.43%538,440
Feb 24, 2026166.42167.99166.35167.74167.740.70%936,654
Feb 23, 2026166.76167.50165.67166.58166.58-0.03%352,532
Feb 20, 2026164.89166.75164.89166.63166.630.20%439,689
Feb 19, 2026165.79166.30165.37166.30166.300.28%159,859
Feb 18, 2026165.72166.70165.49165.83165.830.57%582,222
Feb 17, 2026164.10165.21163.36164.89164.89-1.17%489,461
Feb 13, 2026166.99168.00165.00166.85166.850.36%1,053,616
Feb 12, 2026167.49167.85165.57166.25166.25-0.24%728,590
Feb 11, 2026167.27167.46165.99166.65166.650.05%996,218
Feb 10, 2026167.08167.78166.18166.56166.560.91%715,366
Feb 9, 2026163.30165.22163.09165.06165.060.87%868,502
Feb 6, 2026162.14163.72161.86163.63163.633.62%759,051
Feb 5, 2026158.10158.88157.66157.91157.91-1.33%530,256
Feb 4, 2026159.33160.95159.33160.04160.042.34%995,619
Feb 3, 2026155.03156.48154.77156.38156.381.75%1,655,564
Feb 2, 2026152.12153.88152.08153.69153.690.63%700,920
Jan 30, 2026152.45153.03151.69152.73152.730.80%944,818
Jan 29, 2026151.27152.04149.13151.52151.521.34%1,132,344
Jan 28, 2026148.81149.99148.50149.51149.51-0.71%797,778
Jan 27, 2026150.76151.35150.51150.58150.580.39%396,378
Jan 26, 2026150.72150.98150.00150.00150.00-1.10%1,290,893
Jan 23, 2026153.10153.64151.00151.67151.67-1.95%939,088
Jan 22, 2026154.89154.96154.41154.69154.690.40%333,933
Jan 21, 2026152.90154.52152.68154.07154.071.19%520,105
Jan 20, 2026152.54153.13152.10152.26152.26-2.17%503,766
Jan 16, 2026155.64155.94155.26155.63155.630.12%520,731
Jan 15, 2026156.17156.60155.20155.45155.450.70%488,903