WisdomTree Japan Hedged Equity Fund (DXJ)

174.72
-2.97 (-1.67%)
NYSE· Last Trade: Aug 19th, 3:10 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For WisdomTree Japan Hedged Equity Fund (DXJ)

DateOpenHighLowCloseVolumeAdjusted Close
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
6/18/2026178.55178.86178.01178.51383,432177.32
6/17/2026176.72177.43175.56175.88308,120174.71
6/16/2026174.87175.60174.31174.38820,741173.22
6/15/2026174.43174.66173.70173.97197,140172.81
6/12/2026171.26171.76170.08171.17158,637170.03
6/11/2026167.19170.00166.94169.92189,449168.79
6/10/2026167.19168.46166.25166.70452,442165.59
6/09/2026170.90172.04167.53169.55401,624168.42
6/08/2026170.43171.19169.61169.91291,240168.78
6/05/2026172.47172.75168.76169.25305,335168.12
6/04/2026173.19174.00172.67173.49442,272172.34
6/03/2026172.73173.19172.11172.47569,921171.32
6/02/2026169.27171.45169.27171.20364,643170.06
6/01/2026170.00170.38168.84169.27331,217168.14
5/29/20260.02172.16170.82171.52208,509170.38
5/28/2026170.50171.68170.16171.21155,502170.07
5/27/2026170.62171.26170.53171.01158,057169.87
5/26/2026171.52172.22171.00171.31529,880170.17
5/22/2026169.49170.40169.23169.59205,872168.46
5/21/2026167.61169.50167.36169.14126,750168.01
5/20/2026167.51169.77167.21169.65183,769168.52
5/19/2026168.58169.56168.21168.49215,796167.37