Skip to main content

WisdomTree Japan Hedged Equity Fund (NY:DXJ)

124.43 -1.22 (-0.97%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 124.88 124.88 124.14 124.43 275,177 -1.22(-0.97%)
Aug 28, 2025 125.95 126.05 125.58 125.65 419,681 +0.60(+0.48%)
Aug 27, 2025 124.76 125.17 124.60 125.05 161,906 -0.45(-0.36%)
Aug 26, 2025 125.08 125.58 125.01 125.50 158,549 -0.35(-0.28%)
Aug 25, 2025 126.13 126.33 125.77 125.85 178,163 -0.56(-0.44%)
Aug 22, 2025 126.13 126.88 126.08 126.41 297,883 +0.86(+0.68%)
Aug 21, 2025 125.22 125.75 125.16 125.55 158,644 -0.24(-0.19%)
Aug 20, 2025 125.99 125.99 125.20 125.79 167,548 -0.47(-0.37%)
Aug 19, 2025 126.63 126.73 126.07 126.26 167,823 -0.21(-0.17%)
Aug 18, 2025 126.35 126.67 126.14 126.47 321,444 +0.61(+0.48%)
Aug 15, 2025 125.85 125.98 125.42 125.86 856,376 +1.49(+1.20%)
Aug 14, 2025 123.88 124.44 123.84 124.37 180,415 -0.47(-0.38%)
Aug 13, 2025 124.69 124.84 124.39 124.84 1,434,853 -0.37(-0.30%)
Aug 12, 2025 124.74 125.33 124.26 125.21 528,868 +1.64(+1.33%)
Aug 11, 2025 123.66 123.84 123.44 123.57 193,194 +0.09(+0.07%)
Aug 08, 2025 123.07 123.70 122.89 123.48 211,740 +2.35(+1.94%)
Aug 07, 2025 121.71 121.96 121.00 121.13 196,293 +0.44(+0.36%)
Aug 06, 2025 120.30 120.83 120.19 120.69 299,380 +1.46(+1.22%)
Aug 05, 2025 119.26 119.59 118.73 119.23 152,959 +0.30(+0.25%)
Aug 04, 2025 118.46 118.99 118.32 118.93 425,331 +1.39(+1.18%)
Aug 01, 2025 118.14 118.41 116.71 117.54 367,601 -1.82(-1.52%)
Jul 31, 2025 119.77 119.78 118.78 119.36 322,950 +0.52(+0.44%)
Jul 30, 2025 119.07 119.28 118.45 118.84 294,589 +0.88(+0.75%)
Jul 29, 2025 118.61 118.70 117.89 117.96 159,180 -0.87(-0.73%)
Jul 28, 2025 119.03 119.05 118.29 118.83 193,963 -1.13(-0.94%)
Jul 25, 2025 119.71 119.98 119.51 119.96 217,259 -0.91(-0.75%)
Jul 24, 2025 120.79 121.11 120.60 120.87 834,006 +0.50(+0.42%)
Jul 23, 2025 120.02 120.76 119.98 120.37 1,289,242 +5.41(+4.71%)
Jul 22, 2025 114.88 114.99 114.52 114.96 291,842 +0.20(+0.17%)
Jul 21, 2025 114.64 115.17 114.09 114.76 283,877 +0.17(+0.15%)
Jul 18, 2025 114.69 115.11 114.32 114.59 602,516 -0.73(-0.63%)
Jul 17, 2025 114.86 115.63 114.66 115.32 274,449 +1.12(+0.98%)
Jul 16, 2025 114.47 114.68 112.98 114.20 373,252 -0.38(-0.33%)
Jul 15, 2025 114.98 114.99 114.48 114.58 246,415 -0.24(-0.21%)
Jul 14, 2025 114.34 114.88 114.23 114.82 335,534 +0.57(+0.50%)
Jul 11, 2025 114.10 114.37 113.91 114.25 187,381 +0.18(+0.16%)
Jul 10, 2025 113.80 114.09 113.67 114.07 85,539 -0.28(-0.24%)
Jul 09, 2025 114.27 114.35 113.85 114.35 139,915 +0.32(+0.28%)
Jul 08, 2025 113.96 114.30 113.80 114.03 400,522 +1.09(+0.97%)
Jul 07, 2025 113.74 114.11 112.69 112.94 1,049,130 -2.18(-1.89%)
Jul 03, 2025 114.75 115.26 114.60 115.12 344,319 +1.74(+1.53%)
Jul 02, 2025 113.48 113.69 113.16 113.38 222,573 -0.10(-0.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.