WisdomTree Japan Hedged Equity Fund (DXJ)
NYSEARCA: DXJ · Real-Time Price · USD
110.87
-3.14 (-2.75%)
At close: Mar 28, 2025, 4:00 PM
110.77
-0.10 (-0.09%)
After-hours: Mar 28, 2025, 5:29 PM EDT
DXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 112.08 | 112.17 | 110.73 | 110.87 | 110.87 | -2.75% | 411,254 |
| Mar 27, 2025 | 114.00 | 114.33 | 113.56 | 114.01 | 114.01 | -0.04% | 327,598 |
| Mar 26, 2025 | 114.45 | 114.64 | 113.87 | 114.06 | 114.06 | -0.60% | 388,189 |
| Mar 25, 2025 | 114.11 | 114.80 | 113.85 | 114.75 | 114.75 | 0.25% | 184,996 |
| Mar 24, 2025 | 113.74 | 114.47 | 113.72 | 114.46 | 114.46 | 0.36% | 476,741 |
| Mar 21, 2025 | 113.35 | 114.07 | 113.31 | 114.05 | 114.05 | 0.32% | 345,372 |
| Mar 20, 2025 | 112.50 | 113.77 | 112.50 | 113.69 | 113.69 | -0.56% | 268,454 |
| Mar 19, 2025 | 113.89 | 114.58 | 113.85 | 114.33 | 114.33 | 1.06% | 685,280 |
| Mar 18, 2025 | 113.00 | 113.37 | 112.65 | 113.13 | 113.13 | -0.09% | 525,144 |
| Mar 17, 2025 | 112.02 | 113.35 | 112.00 | 113.23 | 113.23 | 1.81% | 557,476 |
| Mar 14, 2025 | 110.44 | 111.36 | 110.29 | 111.22 | 111.22 | 2.22% | 434,480 |
| Mar 13, 2025 | 109.18 | 109.53 | 108.37 | 108.80 | 108.80 | -0.49% | 324,955 |
| Mar 12, 2025 | 109.44 | 109.64 | 108.49 | 109.34 | 109.34 | 2.11% | 421,777 |
| Mar 11, 2025 | 107.50 | 107.77 | 105.96 | 107.08 | 107.08 | -0.34% | 641,411 |
| Mar 10, 2025 | 107.64 | 108.29 | 106.86 | 107.45 | 107.45 | -2.50% | 691,704 |
| Mar 7, 2025 | 108.85 | 110.33 | 108.39 | 110.20 | 110.20 | 1.00% | 411,126 |
| Mar 6, 2025 | 109.43 | 110.38 | 108.93 | 109.11 | 109.11 | -1.05% | 702,907 |
| Mar 5, 2025 | 109.05 | 110.58 | 108.97 | 110.27 | 110.27 | 2.15% | 687,255 |
| Mar 4, 2025 | 107.58 | 109.38 | 106.43 | 107.95 | 107.95 | -1.05% | 773,501 |
| Mar 3, 2025 | 110.92 | 111.21 | 108.66 | 109.10 | 109.10 | 0.48% | 578,424 |
| Feb 28, 2025 | 108.08 | 108.85 | 107.65 | 108.58 | 108.58 | -0.20% | 821,019 |
| Feb 27, 2025 | 109.88 | 110.07 | 108.70 | 108.80 | 108.80 | 0.47% | 515,634 |
| Feb 26, 2025 | 108.81 | 109.40 | 108.12 | 108.29 | 108.29 | -0.16% | 526,522 |
| Feb 25, 2025 | 109.12 | 109.28 | 107.97 | 108.46 | 108.46 | 0.88% | 586,005 |
| Feb 24, 2025 | 107.89 | 107.91 | 106.94 | 107.51 | 107.51 | 0.01% | 525,325 |
| Feb 21, 2025 | 109.07 | 109.15 | 107.19 | 107.50 | 107.50 | -1.04% | 685,924 |
| Feb 20, 2025 | 109.02 | 109.11 | 108.16 | 108.63 | 108.63 | -1.01% | 864,651 |
| Feb 19, 2025 | 109.72 | 109.88 | 109.43 | 109.74 | 109.74 | -1.03% | 596,839 |
| Feb 18, 2025 | 110.43 | 110.92 | 110.30 | 110.88 | 110.88 | 0.67% | 381,335 |
| Feb 14, 2025 | 110.18 | 110.38 | 109.81 | 110.14 | 110.14 | -0.32% | 173,962 |
| Feb 13, 2025 | 110.94 | 110.94 | 110.21 | 110.49 | 110.49 | 0.65% | 223,519 |
| Feb 12, 2025 | 108.86 | 109.89 | 108.76 | 109.78 | 109.78 | 0.17% | 251,475 |
| Feb 11, 2025 | 108.79 | 109.61 | 108.79 | 109.59 | 109.59 | 0.56% | 158,232 |
| Feb 10, 2025 | 109.12 | 109.12 | 108.78 | 108.98 | 108.98 | 0.73% | 230,445 |
| Feb 7, 2025 | 109.41 | 109.41 | 108.04 | 108.19 | 108.19 | -1.21% | 382,809 |
| Feb 6, 2025 | 109.69 | 109.82 | 109.18 | 109.51 | 109.51 | -0.16% | 272,703 |
| Feb 5, 2025 | 109.49 | 109.77 | 108.84 | 109.69 | 109.69 | 0.15% | 302,233 |
| Feb 4, 2025 | 109.24 | 109.60 | 109.17 | 109.53 | 109.53 | 0.69% | 275,863 |
| Feb 3, 2025 | 108.58 | 109.50 | 107.86 | 108.78 | 108.78 | -1.46% | 690,812 |
| Jan 31, 2025 | 111.46 | 111.51 | 110.38 | 110.39 | 110.39 | -0.63% | 182,145 |
| Jan 30, 2025 | 110.89 | 111.36 | 110.68 | 111.09 | 111.09 | 1.04% | 266,173 |
| Jan 29, 2025 | 110.28 | 110.33 | 109.78 | 109.95 | 109.95 | -0.40% | 207,859 |
| Jan 28, 2025 | 110.20 | 110.71 | 109.89 | 110.39 | 110.39 | 1.17% | 484,059 |
| Jan 27, 2025 | 108.65 | 109.26 | 108.45 | 109.11 | 109.11 | -1.48% | 914,880 |
| Jan 24, 2025 | 110.22 | 110.99 | 110.22 | 110.75 | 110.75 | 0.81% | 183,123 |
| Jan 23, 2025 | 109.39 | 109.86 | 109.17 | 109.86 | 109.86 | 0.27% | 244,178 |
| Jan 22, 2025 | 109.23 | 109.65 | 109.14 | 109.56 | 109.56 | 0.36% | 415,534 |
| Jan 21, 2025 | 108.48 | 109.17 | 108.27 | 109.17 | 109.17 | 1.36% | 472,097 |
| Jan 17, 2025 | 107.34 | 108.01 | 107.05 | 107.70 | 107.70 | 1.16% | 268,814 |
| Jan 16, 2025 | 107.25 | 107.39 | 106.41 | 106.46 | 106.46 | -1.43% | 1,152,120 |