Skip to main content
logo
WisdomTree Japan Hedged Equity Fund (DXJ)
NYSEARCA: DXJ · Real-Time Price · USD
176.74
-0.45 (-0.25%)
Sep 15, 2026, 4:00 PM EDT - Market closed

DXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 2026176.84176.90175.81176.74176.74-0.25%168,684
Sep 14, 2026177.47178.05176.68177.19177.19-0.02%218,664
Sep 11, 2026176.72177.70176.49177.22177.222.16%225,936
Sep 10, 2026174.13174.13172.93173.47173.470.09%494,754
Sep 9, 2026175.00175.01173.17173.32173.32-1.29%418,127
Sep 8, 2026176.23176.49175.43175.58175.58-2.44%201,765
Sep 4, 2026178.55180.30178.51179.97179.97-0.04%177,278
Sep 3, 2026179.28180.70178.75180.04180.04-0.06%1,686,466
Sep 2, 2026178.48180.26178.00180.15180.150.04%181,002
Sep 1, 2026180.09181.49179.77180.07180.070.26%291,526
Aug 31, 2026180.92180.99179.33179.61179.61-0.27%138,675
Aug 28, 2026180.63181.44179.59180.10180.100.52%213,743
Aug 27, 2026178.87179.43178.19179.16179.160.49%155,119
Aug 26, 2026178.55179.29178.26178.29178.29-0.12%166,044
Aug 25, 2026178.15178.64177.56178.50178.500.75%127,447
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