Skip to main content
logo
WisdomTree Japan Hedged Equity Fund (DXJ)
NYSEARCA: DXJ · Real-Time Price · USD
171.52
+0.31 (0.18%)
At close: May 29, 2026, 4:00 PM EDT
171.89
+0.37 (0.22%)
After-hours: May 29, 2026, 8:00 PM EDT

DXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026171.60172.17170.82171.52171.520.18%208,309
May 28, 2026170.50171.68170.17171.21171.210.12%155,435
May 27, 2026170.62171.26170.53171.01171.01-0.18%158,019
May 26, 2026171.52172.22171.00171.31171.311.01%529,481
May 22, 2026169.49170.40169.23169.59169.590.27%205,824
May 21, 2026167.61169.50167.36169.14169.14-0.30%126,586
May 20, 2026167.51169.77167.21169.65169.650.69%183,654
May 19, 2026168.58169.56168.21168.49168.49-0.86%215,789
May 18, 2026169.81170.10168.89169.95169.95-0.37%251,386
May 15, 2026170.59171.09170.09170.58170.58-0.72%283,727
May 14, 2026171.69172.29171.34171.81171.810.17%261,684
May 13, 2026170.44171.69169.12171.52171.521.44%330,053
May 12, 2026168.92169.41168.17169.09169.090.49%689,863
May 11, 2026167.90168.66167.80168.26168.261.01%160,842
May 8, 2026166.53167.10165.91166.58166.580.63%206,081
May 7, 2026166.28166.28165.06165.53165.530.09%394,392
May 6, 2026164.80165.89164.80165.38165.381.46%270,164
May 5, 2026162.12163.15161.81163.00163.001.36%343,579
May 4, 2026161.60162.24160.26160.82160.82-0.37%295,473
May 1, 2026161.20161.84160.91161.41161.41-0.41%185,446
Apr 30, 2026160.76162.23160.12162.07162.070.53%203,270
Apr 29, 2026161.48161.84160.57161.22161.22-0.50%302,866
Apr 28, 2026162.31162.83161.51162.03162.030.76%1,399,384
Apr 27, 2026161.15161.90160.50160.80160.800.37%311,957
Apr 24, 2026160.15160.53159.39160.20160.20-0.21%145,324
Apr 23, 2026161.14161.57159.14160.54160.54-0.65%368,211
Apr 22, 2026161.62161.71160.80161.59161.59-0.10%268,491
Apr 21, 2026163.10163.49161.30161.75161.75-1.96%324,788
Apr 20, 2026165.15165.45164.31164.98164.98-0.96%334,520
Apr 17, 2026165.96167.25165.73166.58166.580.51%201,606
Apr 16, 2026166.03166.40165.23165.73165.730.44%175,838
Apr 15, 2026164.89165.26164.47165.01165.01-0.72%276,009
Apr 14, 2026164.96166.53164.85166.20166.200.26%353,044
Apr 13, 2026163.31165.99163.18165.77165.770.03%499,751
Apr 10, 2026165.49165.90165.10165.72165.720.21%167,436
Apr 9, 2026164.13166.35163.26165.38165.38-1.15%148,051
Apr 8, 2026167.65167.88166.23167.31167.313.94%278,870
Apr 7, 2026160.51161.29158.75160.97160.97-0.46%187,174
Apr 6, 2026160.48161.96160.48161.71161.710.30%247,004
Apr 2, 2026158.73162.05158.35161.23161.23-0.57%303,089
Apr 1, 2026162.10163.80162.07162.16162.162.26%748,694
Mar 31, 2026155.73158.78155.14158.58158.582.59%326,014
Mar 30, 2026156.09156.50154.38154.58154.58-0.06%458,062
Mar 27, 2026155.84156.15154.34154.68154.68-1.09%241,512
Mar 26, 2026158.08158.88156.38156.38156.38-1.85%216,613
Mar 25, 2026159.38159.99158.38159.32159.322.03%208,577
Mar 24, 2026155.09157.02154.86156.15156.150.91%315,813
Mar 23, 2026154.84156.58153.71154.74154.742.17%311,825
Mar 20, 2026155.76155.95151.10151.46151.46-2.31%358,911
Mar 19, 2026153.19155.63153.00155.04155.04-1.75%450,643