WisdomTree Japan Hedged Equity Fund (DXJ)

161.41
-0.66 (-0.41%)
NYSE · Last Trade: May 2nd, 1:34 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For WisdomTree Japan Hedged Equity Fund (DXJ)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026161.20161.84160.91161.41185,311161.41
4/30/2026160.76162.23160.12162.07203,260162.07
4/29/2026161.48161.84160.57161.22302,862161.22
4/28/2026162.31162.82161.51162.031,399,384162.03
4/27/2026161.15161.90160.50160.80311,957160.80
4/24/2026160.15160.53159.39160.20145,324160.20
4/23/2026161.14161.57159.13160.54368,211160.54
4/22/2026161.62161.71160.80161.59268,452161.59
4/21/2026163.10163.49161.29161.75324,788161.75
4/20/2026165.15165.45164.31164.98334,449164.98
4/17/2026165.96167.25165.73166.58201,606166.58
4/16/2026166.03166.40165.22165.73175,831165.73
4/15/2026164.89165.26164.47165.01276,009165.01
4/14/2026164.96166.53164.85166.20352,589166.20
4/13/2026163.31165.99163.18165.77498,895165.77
4/10/2026165.49165.90165.09165.72167,436165.72
4/09/2026164.13166.35163.26165.38147,626165.38
4/08/2026167.65167.88166.23167.31278,669167.31
4/07/2026160.51161.29158.75160.97184,719160.97
4/06/2026160.48161.96160.48161.71246,851161.71
4/02/2026158.73162.04158.35161.23303,089161.23
4/01/2026162.10163.80162.07162.16748,597162.16
3/31/2026155.73158.78155.14158.58326,005158.58
3/30/2026156.09156.50154.38154.58458,021154.58
3/27/2026155.84156.15154.34154.68241,513154.68
3/26/2026158.08158.88156.38156.38216,593156.38
3/25/2026159.38159.99158.38159.32208,577159.32
3/24/2026155.09157.01154.86156.15315,660156.15
3/23/2026154.84156.58153.71154.74311,667154.74
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
2/05/2026158.10158.88157.66157.91530,558157.91
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