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

WisdomTree Japan Hedged Equity Fund (DXJ)

178.51
+2.63 (1.50%)
NYSE· Last Trade: Jun 21st, 6:18 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For WisdomTree Japan Hedged Equity Fund (DXJ)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/2026178.55178.86178.01178.51383,432178.51
6/17/2026176.72177.43175.56175.88308,120175.88
6/16/2026174.87175.60174.31174.38820,741174.38
6/15/2026174.43174.66173.70173.97197,140173.97
6/12/2026171.26171.76170.08171.17158,637171.17
6/10/2026167.19168.46166.25166.70452,442166.70
6/09/2026170.90172.04167.53169.55401,624169.55
6/08/2026170.43171.19169.61169.91291,240169.91
6/05/2026172.47172.75168.76169.25305,335169.25
6/04/2026173.19174.00172.67173.49442,272173.49
6/03/2026172.73173.19172.11172.47569,921172.47
6/02/2026169.27171.45169.27171.20364,643171.20
6/01/2026170.00170.38168.84169.27331,217169.27
5/29/20260.02172.16170.82171.52208,509171.52
5/28/2026170.50171.68170.16171.21155,502171.21
5/27/2026170.62171.26170.53171.01158,057171.01
5/26/2026171.52172.22171.00171.31529,880171.31
5/22/2026169.49170.40169.23169.59205,872169.59
5/21/2026167.61169.50167.36169.14126,750169.14
5/20/2026167.51169.77167.21169.65183,769169.65
5/19/2026168.58169.56168.21168.49215,796168.49
5/18/2026169.81170.10168.89169.95251,473169.95
5/15/2026170.59171.09170.09170.58283,728170.58
5/14/2026171.69172.29171.34171.81261,671171.81
5/13/2026170.44171.69169.12171.52330,054171.52
5/12/2026168.92169.41168.17169.09689,788169.09
5/11/2026167.90168.66167.80168.26160,836168.26
5/08/2026166.53167.10165.91166.58206,082166.58
5/07/2026166.28166.28165.06165.53394,379165.53
5/06/2026164.80165.89164.80165.38270,163165.38
5/05/2026162.12163.15161.81163.00343,280163.00
5/04/2026161.60162.24160.26160.82295,473160.82
5/01/2026161.20161.84160.91161.41185,447161.41
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