WisdomTree Japan Hedged Equity Fund (DXJ)

182.80
+0.77 (0.42%)
NYSE · Last Trade: Oct 5th, 11:42 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For WisdomTree Japan Hedged Equity Fund (DXJ)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2026180.94182.15180.67182.03229,946182.03
10/01/2026180.55180.84178.36179.73216,300179.73
9/30/2026181.25181.93179.83180.55150,138180.55
9/29/2026178.50178.89177.57178.22181,678178.22
9/28/2026179.64180.19178.77179.67126,715179.67
9/25/2026180.28181.27179.76181.27113,272181.27
9/24/2026178.88179.44178.13179.03109,358178.95
9/23/2026180.23180.46179.34179.79119,754179.71
9/22/2026180.73181.71180.54181.39177,333181.31
9/21/2026179.98180.63179.60180.17112,927180.09
9/18/2026179.34179.58177.91178.46126,433178.38
9/17/2026180.27180.62179.38179.83103,980179.75
9/16/2026178.58179.40177.02178.29160,770178.21
9/15/2026176.84176.90175.81176.74168,685176.66
9/14/2026177.47178.05176.68177.19218,673177.11
9/11/2026176.72177.70176.49177.22226,036177.14
9/10/2026174.13174.13172.93173.47494,774173.39
9/09/2026175.00175.01173.16173.32418,264173.24
9/08/2026176.23176.49175.43175.58201,848175.50
9/04/2026178.55180.29178.51179.97177,470179.89
9/03/2026179.28180.70178.75180.041,686,509179.96
9/02/2026178.48180.26178.00180.15195,018180.07
9/01/2026180.09181.49179.76180.07291,639179.99
8/31/2026180.92180.99179.33179.61138,910179.53
8/28/2026180.63181.44179.59180.10213,751180.02
8/27/2026178.87179.43178.19179.16155,154179.08
8/26/2026178.55179.28178.25178.29166,086178.21
8/25/2026178.15178.64177.56178.50127,468178.42
8/24/2026177.10177.55176.56177.17231,061177.09
8/21/2026177.26177.73176.58177.54228,116177.46
8/20/2026174.97176.03174.97175.60141,931175.52
8/19/2026176.69176.69174.44174.78181,121174.70
8/18/2026179.53179.92177.58177.69171,536177.61
8/17/2026181.38182.15181.16181.55222,370181.47
8/14/2026182.10182.61181.82182.1779,608182.09
8/13/2026182.24183.11182.08182.64121,200182.56
8/12/2026182.00182.80181.72182.13142,626182.05
8/11/2026180.43180.43179.52179.65140,932179.57
8/10/2026179.87180.02179.21179.60110,186179.52
8/07/2026178.80179.60178.26179.38313,815179.30
8/06/2026177.04178.34176.55177.63210,638177.55
8/05/2026177.34177.95176.22176.26169,908176.18
8/04/2026172.49174.44172.04174.10290,396174.02
8/03/2026169.53171.05169.12170.68642,134170.60
7/31/2026174.02174.14172.00173.63195,473173.55
7/30/2026174.51175.36172.26174.91181,346174.83
7/29/2026174.31175.88172.95173.39540,328173.31
7/28/2026173.88175.46173.44174.63794,684174.55
7/27/2026178.48178.89176.33177.54403,271177.46
7/24/2026176.84177.90176.46176.98436,588176.90
7/23/2026176.17176.63174.40175.47432,632175.39
7/22/2026175.70176.70175.62176.45327,887176.37
7/21/2026175.11177.02174.38176.47283,892176.39
7/20/2026172.58173.39172.01172.05167,450171.97
7/17/2026170.31172.09170.05171.85854,842171.77
7/16/2026174.72175.99174.40175.35211,080175.27
7/15/2026176.81177.24175.58176.71246,093176.63
7/14/2026176.60178.15176.13176.97609,419176.89
7/13/2026175.50176.00174.79175.04115,093174.96
7/10/2026176.10176.97175.47176.78194,375176.70
7/09/2026174.34175.08174.00174.67327,481174.59
7/08/2026172.96174.16172.06174.09181,500174.01
7/07/2026176.70177.37175.23175.58223,916175.50
7/06/2026178.08179.75178.08179.75338,467179.67