WisdomTree Japan Hedged Equity Fund (DXJ)

151.46
-3.58 (-2.31%)
NYSE · Last Trade: Mar 22nd, 11:24 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For WisdomTree Japan Hedged Equity Fund (DXJ)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/2026155.76155.95151.10151.46358,912151.46
3/19/2026153.19155.63153.00155.04450,553155.04
3/18/2026158.42159.09157.59157.80220,176157.80
3/17/2026158.61159.17157.89158.30189,872158.30
3/16/2026157.36158.41157.36158.23286,954158.23
3/13/2026157.17157.51155.38155.64549,693155.64
3/12/2026157.36157.58155.70156.77382,047156.77
3/11/2026158.34159.46157.89159.29302,202159.29
3/10/2026159.56162.06158.65159.90562,925159.90
3/09/2026155.11157.81153.41157.60582,630157.60
3/06/2026156.16157.35155.34156.731,140,582156.73
3/05/2026159.76160.34157.22158.65636,072158.65
3/04/2026160.65162.51159.52162.37424,124162.37
3/03/2026157.54161.42156.01160.81824,980160.81
3/02/2026165.84167.28165.65166.871,135,228166.87
2/27/2026170.07170.55169.21169.58370,467169.58
2/26/2026169.50170.16168.59169.79435,155169.79
2/25/2026169.40170.26169.19170.14538,758170.14
2/24/2026166.42167.99166.34167.74937,418167.74
2/23/2026166.76167.50165.67166.58352,607166.58
2/20/2026164.89166.75164.89166.63439,797166.63
2/19/2026165.79166.30165.37166.30160,788166.30
2/18/2026165.72166.70165.49165.83582,560165.83
2/17/2026164.10165.21163.36164.89489,575164.89
2/13/2026166.99168.00165.00166.852,135,981166.85
2/12/2026167.49167.85165.57166.25730,609166.25
2/11/2026167.27167.46165.99166.65996,514166.65
2/10/2026167.08167.78166.18166.56732,610166.56
2/09/2026163.30165.22163.09165.06869,816165.06
2/06/2026162.14163.72161.86163.63759,659163.63
2/05/2026158.10158.88157.66157.91530,560157.91
2/04/2026159.33160.95159.33160.04996,483160.04
2/03/2026155.03156.48154.77156.381,656,527156.38
2/02/2026152.12153.88152.08153.69701,272153.69
1/30/2026152.45153.03151.69152.73947,018152.73
1/29/2026151.27152.04149.13151.521,134,602151.52
1/28/2026148.81149.99148.50149.51797,806149.51
1/27/2026150.76151.35150.51150.58396,677150.58
1/26/2026150.72150.98150.00150.001,291,260150.00
1/23/2026153.10153.64151.00151.67939,400151.67
1/22/2026154.89154.96154.41154.69334,062154.69
1/21/2026152.90154.52152.68154.07520,223154.07
1/20/2026152.54153.13152.10152.26503,856152.26
1/16/2026155.64155.94155.25155.63521,330155.63
1/15/2026156.17156.60155.20155.45505,986155.45
1/14/2026153.89154.73153.87154.37984,248154.37
1/13/2026153.35153.63152.77153.40907,612153.40
1/12/2026153.00153.46152.82153.43556,957153.43
1/09/2026151.34152.93151.31152.23861,959152.23
1/08/2026147.58148.40147.55148.31516,511148.31
1/07/2026147.69147.85147.40147.62327,960147.62
1/06/2026147.26147.71147.26147.401,508,388147.40
1/05/2026146.40147.56146.27147.561,735,129147.56
1/02/2026145.39145.56144.27144.99350,315144.99
12/31/2025144.24144.58143.64144.16173,699144.16
12/30/2025144.68145.00143.91144.26241,743144.26
12/29/2025143.91144.18143.66143.90218,392143.90
12/26/2025143.45143.72143.09143.63171,440143.63
12/24/2025143.51143.94143.36143.7878,203143.40
12/23/2025144.80145.22144.40144.61206,141144.22
12/22/2025143.62144.18143.31144.09370,255143.70