DXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	114.98	114.99	114.48	114.58	114.58	-0.21%	246,416
Jul 14, 2025	114.34	114.88	114.24	114.82	114.82	0.50%	335,534
Jul 11, 2025	114.10	114.37	113.91	114.25	114.25	0.16%	187,381
Jul 10, 2025	113.80	114.09	113.68	114.07	114.07	-0.24%	85,589
Jul 9, 2025	114.27	114.35	113.85	114.35	114.35	0.28%	139,936
Jul 8, 2025	113.96	114.30	113.80	114.03	114.03	0.97%	400,534
Jul 7, 2025	113.74	114.11	112.69	112.94	112.94	-1.89%	1,049,134
Jul 3, 2025	114.75	115.26	114.60	115.12	115.12	1.53%	344,319
Jul 2, 2025	113.48	113.69	113.16	113.38	113.38	-0.09%	222,583
Jul 1, 2025	113.27	113.95	113.27	113.48	113.48	-0.69%	212,924
Jun 30, 2025	114.42	114.56	114.00	114.27	114.27	-1.10%	268,401
Jun 27, 2025	115.19	115.71	115.01	115.54	115.54	1.97%	232,668
Jun 26, 2025	112.76	113.31	112.57	113.31	113.31	1.53%	395,909
Jun 25, 2025	112.36	112.37	111.49	111.60	111.60	-1.18%	676,670
Jun 24, 2025	112.75	112.98	112.48	112.93	111.59	-0.02%	236,653
Jun 23, 2025	112.70	113.00	112.07	112.95	111.61	0.22%	465,685
Jun 20, 2025	112.98	113.05	112.51	112.70	111.36	-0.87%	288,418
Jun 18, 2025	113.60	114.06	113.23	113.69	112.34	0.94%	251,597
Jun 17, 2025	112.80	113.09	112.47	112.63	111.29	-0.83%	224,327
Jun 16, 2025	113.02	113.63	112.98	113.57	112.22	0.85%	233,706
Jun 13, 2025	112.71	113.21	112.30	112.61	111.27	-0.69%	279,301
Jun 12, 2025	113.17	113.65	113.02	113.39	112.05	-0.01%	239,665
Jun 11, 2025	114.07	114.17	113.35	113.40	112.06	-0.32%	203,017
Jun 10, 2025	113.59	113.84	113.40	113.76	112.41	0.18%	239,488
Jun 9, 2025	113.76	113.92	113.56	113.56	112.21	-0.41%	252,226
Jun 6, 2025	114.05	114.30	113.82	114.03	112.68	1.45%	222,320
Jun 5, 2025	112.23	112.75	111.73	112.40	111.07	-0.31%	354,432
Jun 4, 2025	113.11	113.35	112.57	112.75	111.41	-0.94%	471,466
Jun 3, 2025	113.35	113.92	113.26	113.82	112.47	-0.12%	391,333
Jun 2, 2025	113.31	114.01	112.75	113.96	112.61	0.25%	394,058
May 30, 2025	113.69	113.90	112.88	113.68	112.33	0.36%	555,488
May 29, 2025	113.43	113.65	112.64	113.27	111.93	0.06%	339,016
May 28, 2025	113.43	113.55	112.06	113.20	111.86	-1.27%	280,944
May 27, 2025	113.64	114.66	113.02	114.66	113.30	3.66%	508,975
May 23, 2025	109.52	110.75	109.52	110.61	109.30	0.02%	249,142
May 22, 2025	110.17	111.13	110.07	110.59	109.28	0.10%	478,709
May 21, 2025	111.11	111.50	110.27	110.48	109.17	-1.16%	312,556
May 20, 2025	111.58	111.98	111.44	111.78	110.45	0.36%	546,690
May 19, 2025	110.67	111.49	110.53	111.38	110.06	-0.59%	423,081
May 16, 2025	111.48	112.08	111.31	112.04	110.71	0.66%	319,015
May 15, 2025	111.02	111.43	110.78	111.31	109.99	0.49%	358,737
May 14, 2025	111.75	111.98	110.42	110.77	109.46	-1.66%	586,121
May 13, 2025	112.69	113.08	112.31	112.64	111.30	-1.30%	542,977
May 12, 2025	113.27	114.18	113.06	114.12	112.77	3.15%	240,519
May 9, 2025	110.66	111.14	110.20	110.64	109.33	-0.01%	284,058
May 8, 2025	110.12	111.20	109.75	110.65	109.34	1.12%	564,558
May 7, 2025	109.25	109.83	108.86	109.42	108.12	-0.04%	233,311
May 6, 2025	109.54	110.18	109.33	109.46	108.16	-0.78%	270,585
May 5, 2025	110.02	110.82	109.98	110.32	109.01	-0.12%	316,589
May 2, 2025	109.47	110.55	109.04	110.45	109.14	0.55%	239,513