Skip to main content
logo
WisdomTree Japan Hedged Equity Fund (DXJ)
NYSEARCA: DXJ · Real-Time Price · USD
177.17
-0.37 (-0.21%)
Aug 24, 2026, 4:00 PM EDT - Market closed

DXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026177.10177.55176.56177.17177.17-0.21%231,057
Aug 21, 2026177.26177.73176.58177.54177.541.10%228,093
Aug 20, 2026174.97176.03174.97175.60175.600.47%141,885
Aug 19, 2026176.69176.69174.44174.78174.78-1.64%180,748
Aug 18, 2026179.53179.92177.58177.69177.69-2.13%171,368
Aug 17, 2026181.38182.15181.16181.55181.55-0.34%222,175
Aug 14, 2026182.10182.61181.82182.17182.17-0.26%79,507
Aug 13, 2026182.24183.11182.08182.64182.640.28%120,826
Aug 12, 2026182.00182.80181.72182.13182.131.38%142,622
Aug 11, 2026180.43180.43179.52179.65179.650.03%140,822
Aug 10, 2026179.87180.02179.21179.60179.600.12%110,142
Aug 7, 2026178.80179.61178.26179.38179.380.99%313,739
Aug 6, 2026177.04178.34176.55177.63177.630.78%210,106
Aug 5, 2026177.34177.95176.23176.26176.261.24%169,856
Aug 4, 2026172.49174.44172.04174.10174.102.00%290,386
Aug 3, 2026169.53171.05169.12170.68170.68-1.70%641,980
Jul 31, 2026174.02174.14172.00173.63173.63-0.73%195,172
Jul 30, 2026174.51175.36172.26174.91174.910.88%181,309
Jul 29, 2026174.31175.88172.95173.39173.39-0.71%539,594
Jul 28, 2026173.88175.46173.44174.63174.63-1.64%794,592
Jul 27, 2026178.48178.89176.33177.54177.540.32%403,114
Jul 24, 2026176.84177.90176.46176.98176.980.86%436,126
Jul 23, 2026176.17176.63174.40175.47175.47-0.56%432,559
Jul 22, 2026175.70176.70175.62176.45176.45-0.01%327,868
Jul 21, 2026175.11177.02174.38176.47176.472.57%283,752
Jul 20, 2026172.58173.39172.01172.05172.050.12%167,239
Jul 17, 2026170.31172.09170.05171.85171.85-2.00%854,310
Jul 16, 2026174.72175.99174.40175.35175.35-0.77%211,080
Jul 15, 2026176.81177.24175.58176.71176.71-0.15%246,092
Jul 14, 2026176.60178.15176.13176.97176.971.10%609,363
Jul 13, 2026175.50176.00174.79175.04175.04-0.98%115,083
Jul 10, 2026176.10176.97175.47176.78176.781.21%180,075
Jul 9, 2026174.34175.08174.00174.67174.670.33%327,114
Jul 8, 2026172.96174.17172.07174.09174.09-0.85%167,454
Jul 7, 2026176.70177.37175.23175.58175.58-2.32%207,876
Jul 6, 2026178.08179.75178.08179.75179.752.87%333,848
Jul 2, 2026175.26176.42173.68174.73174.73-0.57%192,590
Jul 1, 2026174.95176.35174.95175.74175.741.28%313,512
Jun 30, 2026173.35174.20173.03173.52173.520.01%727,025
Jun 29, 2026173.10173.68171.73173.51173.510.05%147,937
Jun 26, 2026172.48173.99172.48173.42173.420.35%392,701
Jun 25, 2026173.46174.66172.49172.82172.820.23%318,031
Jun 24, 2026172.75173.95172.22173.57172.420.14%562,349
Jun 23, 2026173.31174.60172.26173.33172.18-3.57%296,290
Jun 22, 2026179.70180.48179.51179.75178.550.69%235,618
Jun 18, 2026178.55178.86178.01178.51177.321.50%383,431
Jun 17, 2026176.72177.43175.57175.88174.710.86%308,284
Jun 16, 2026174.87175.60174.31174.38173.220.24%820,765
Jun 15, 2026174.43174.67173.70173.97172.811.64%197,145
Jun 12, 2026171.26171.76170.08171.17170.030.74%158,637