Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

WisdomTree Japan Hedged Equity Fund (DXJ)

177.66
+3.56 (2.04%)
NYSE· Last Trade: Aug 5th, 10:01 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For WisdomTree Japan Hedged Equity Fund (DXJ)

DateOpenHighLowCloseVolumeAdjusted Close
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
5/18/2026169.81170.10168.89169.95251,473168.82
5/15/2026170.59171.09170.09170.58283,728169.44
5/14/2026171.69172.29171.34171.81261,671170.67
5/13/2026170.44171.69169.12171.52330,054170.38
5/12/2026168.92169.41168.17169.09689,788167.97
5/11/2026167.90168.66167.80168.26160,836167.14
5/08/2026166.53167.10165.91166.58206,082165.47
5/07/2026166.28166.28165.06165.53394,379164.43
5/06/2026164.80165.89164.80165.38270,163164.28
5/05/2026162.12163.15161.81163.00343,280161.91