WisdomTree Japan Hedged Equity Fund (DXJ)

178.46
-1.37 (-0.76%)
NYSE · Last Trade: Sep 19th, 4:27 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For WisdomTree Japan Hedged Equity Fund (DXJ)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/2026179.34179.58177.91178.46126,430178.46
9/17/2026180.27180.62179.38179.83103,980179.83
9/16/2026178.58179.40177.02178.29160,770178.29
9/15/2026176.84176.90175.81176.74168,685176.74
9/14/2026177.47178.05176.68177.19218,673177.19
9/11/2026176.72177.70176.49177.22226,036177.22
9/10/2026174.13174.13172.93173.47494,774173.47
9/09/2026175.00175.01173.16173.32418,264173.32
9/08/2026176.23176.49175.43175.58201,848175.58
9/04/2026178.55180.29178.51179.97177,470179.97
9/03/2026179.28180.70178.75180.041,686,509180.04
9/02/2026178.48180.26178.00180.15195,018180.15
9/01/2026180.09181.49179.76180.07291,639180.07
8/31/2026180.92180.99179.33179.61138,910179.61
8/28/2026180.63181.44179.59180.10213,751180.10
8/27/2026178.87179.43178.19179.16155,154179.16
8/26/2026178.55179.28178.25178.29166,086178.29
8/25/2026178.15178.64177.56178.50127,468178.50
8/24/2026177.10177.55176.56177.17231,061177.17
8/21/2026177.26177.73176.58177.54228,116177.54
8/20/2026174.97176.03174.97175.60141,931175.60
8/19/2026176.69176.69174.44174.78181,121174.78
8/18/2026179.53179.92177.58177.69171,536177.69
8/17/2026181.38182.15181.16181.55222,370181.55
8/14/2026182.10182.61181.82182.1779,608182.17
8/13/2026182.24183.11182.08182.64121,200182.64
8/12/2026182.00182.80181.72182.13142,626182.13
8/11/2026180.43180.43179.52179.65140,932179.65
8/10/2026179.87180.02179.21179.60110,186179.60
8/07/2026178.80179.60178.26179.38313,815179.38
8/06/2026177.04178.34176.55177.63210,638177.63
8/05/2026177.34177.95176.22176.26169,908176.26
8/04/2026172.49174.44172.04174.10290,396174.10
8/03/2026169.53171.05169.12170.68642,134170.68
7/31/2026174.02174.14172.00173.63195,473173.63
7/30/2026174.51175.36172.26174.91181,346174.91
7/29/2026174.31175.88172.95173.39540,328173.39
7/28/2026173.88175.46173.44174.63794,684174.63
7/27/2026178.48178.89176.33177.54403,271177.54
7/24/2026176.84177.90176.46176.98436,588176.98
7/23/2026176.17176.63174.40175.47432,632175.47
7/22/2026175.70176.70175.62176.45327,887176.45
7/21/2026175.11177.02174.38176.47283,892176.47
7/20/2026172.58173.39172.01172.05167,450172.05
7/17/2026170.31172.09170.05171.85854,842171.85
7/16/2026174.72175.99174.40175.35211,080175.35
7/15/2026176.81177.24175.58176.71246,093176.71
7/14/2026176.60178.15176.13176.97609,419176.97
7/13/2026175.50176.00174.79175.04115,093175.04
7/10/2026176.10176.97175.47176.78194,375176.78
7/09/2026174.34175.08174.00174.67327,481174.67
7/08/2026172.96174.16172.06174.09181,500174.09
7/07/2026176.70177.37175.23175.58223,916175.58
7/06/2026178.08179.75178.08179.75338,467179.75
7/02/2026175.26176.42173.68174.73196,843174.73
7/01/2026174.95176.35174.95175.74313,558175.74
6/30/2026173.35174.20173.03173.52977,057173.52
6/29/2026173.10173.68171.73173.51148,053173.51
6/26/2026172.48173.99172.48173.42392,813173.42
6/25/2026173.46174.66172.49172.82317,824172.82
6/24/2026172.75173.95172.22173.57562,130172.41
6/23/2026173.31174.60172.26173.33296,283172.18
6/22/2026179.70180.48179.51179.75235,605178.55