Skip to main content
logo
WisdomTree Japan Hedged Equity Fund (DXJ)
NYSEARCA: DXJ · Real-Time Price · USD
166.58
+0.85 (0.51%)
At close: Apr 17, 2026, 4:00 PM EDT
166.87
+0.29 (0.17%)
After-hours: Apr 17, 2026, 8:00 PM EDT

DXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2026165.96167.25165.73166.58166.580.51%201,230
Apr 16, 2026166.03166.40165.23165.73165.730.44%175,583
Apr 15, 2026164.89165.26164.47165.01165.01-0.72%275,480
Apr 14, 2026164.96166.53164.85166.20166.200.26%353,044
Apr 13, 2026163.31165.99163.18165.77165.770.03%498,870
Apr 10, 2026165.49165.90165.10165.72165.720.21%167,299
Apr 9, 2026164.13166.35163.26165.38165.38-1.15%147,598
Apr 8, 2026167.65167.88166.23167.31167.313.94%278,507
Apr 7, 2026160.51161.29158.75160.97160.97-0.46%183,524
Apr 6, 2026160.48161.96160.48161.71161.710.30%245,698
Apr 2, 2026158.73162.05158.35161.23161.23-0.57%288,517
Apr 1, 2026162.10163.80162.07162.16162.162.26%748,303
Mar 31, 2026155.73158.78155.14158.58158.582.59%325,891
Mar 30, 2026156.09156.50154.38154.58154.58-0.06%427,928
Mar 27, 2026155.84156.15154.34154.68154.68-1.09%241,468
Mar 26, 2026158.08158.88156.38156.38156.38-1.85%216,471
Mar 25, 2026159.38159.99158.38159.32159.322.03%208,250
Mar 24, 2026155.09157.02154.86156.15156.150.91%311,443
Mar 23, 2026154.84156.58153.71154.74154.742.17%311,589
Mar 20, 2026155.76155.95151.10151.46151.46-2.31%358,671
Mar 19, 2026153.19155.63153.00155.04155.04-1.75%450,364
Mar 18, 2026158.42159.09157.59157.80157.80-0.32%219,517
Mar 17, 2026158.61159.17157.89158.30158.300.04%189,863
Mar 16, 2026157.36158.41157.36158.23158.231.66%286,817
Mar 13, 2026157.17157.52155.38155.64155.64-0.72%549,614
Mar 12, 2026157.36157.58155.70156.77156.77-1.58%381,935
Mar 11, 2026158.34159.46157.89159.29159.29-0.38%302,140
Mar 10, 2026159.56162.07158.65159.90159.901.46%562,368
Mar 9, 2026155.11157.81153.41157.60157.600.56%565,888
Mar 6, 2026156.16157.36155.34156.73156.73-1.21%1,140,182
Mar 5, 2026159.76160.35157.22158.65158.65-2.29%635,924
Mar 4, 2026160.65162.51159.52162.37162.370.97%423,849
Mar 3, 2026157.54161.42156.01160.81160.81-3.63%824,322
Mar 2, 2026165.84167.29165.65166.87166.87-1.60%1,134,929
Feb 27, 2026170.07170.55169.21169.58169.58-0.12%370,357
Feb 26, 2026169.50170.16168.59169.79169.79-0.21%434,931
Feb 25, 2026169.40170.26169.19170.14170.141.43%538,440
Feb 24, 2026166.42167.99166.35167.74167.740.70%936,654
Feb 23, 2026166.76167.50165.67166.58166.58-0.03%352,532
Feb 20, 2026164.89166.75164.89166.63166.630.20%439,689
Feb 19, 2026165.79166.30165.37166.30166.300.28%159,859
Feb 18, 2026165.72166.70165.49165.83165.830.57%582,222
Feb 17, 2026164.10165.21163.36164.89164.89-1.17%489,461
Feb 13, 2026166.99168.00165.00166.85166.850.36%1,053,616
Feb 12, 2026167.49167.85165.57166.25166.25-0.24%728,590
Feb 11, 2026167.27167.46165.99166.65166.650.05%996,218
Feb 10, 2026167.08167.78166.18166.56166.560.91%715,366
Feb 9, 2026163.30165.22163.09165.06165.060.87%868,502
Feb 6, 2026162.14163.72161.86163.63163.633.62%759,051
Feb 5, 2026158.10158.88157.66157.91157.91-1.33%530,256