WisdomTree Japan Hedged Equity Fund (DXJ)

Last Price58.96

Change+0.00 (0.00%)

NYSE · Last Trade: Nov 4th, 7:09 AM EST

Quote News Press Releases Chart Historical

Historical Prices For WisdomTree Japan Hedged Equity Fund (DXJ)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	59.20	59.31	58.91	58.96	438,780	58.96
11/02/2026	58.76	59.38	58.73	58.89	510,803	58.89
10/30/2026	58.50	58.58	57.90	58.39	1,052,513	58.39
10/29/2026	59.60	59.80	59.32	59.59	700,905	59.59
10/28/2026	59.27	59.51	59.16	59.46	566,057	59.46
10/27/2026	59.50	59.96	59.43	59.89	374,774	59.89
10/26/2026	59.16	59.46	59.05	59.17	405,160	59.17
10/23/2026	58.30	58.85	58.26	58.64	675,813	58.64
10/22/2026	59.30	59.44	58.88	59.02	646,569	59.02
10/21/2026	60.17	60.28	59.80	60.00	588,094	60.00
10/20/2026	59.44	60.11	59.40	60.01	458,432	60.01
10/19/2026	60.06	60.23	59.85	59.86	813,451	59.86
10/16/2026	60.47	60.60	59.61	59.80	382,982	59.80
10/15/2026	59.23	59.89	59.20	59.83	393,428	59.83
10/14/2026	60.50	60.69	60.01	60.09	482,484	60.09
10/13/2026	60.77	60.95	60.56	60.60	1,227,012	60.60
10/12/2026	60.57	60.91	60.57	60.67	464,645	60.67
10/09/2026	60.27	60.75	60.22	60.71	602,619	60.71
10/08/2026	180.77	181.00	180.04	180.66	341,745	60.22
10/07/2026	181.97	182.41	181.06	182.00	769,540	60.67
10/06/2026	183.85	184.64	183.61	183.88	220,815	61.29
10/05/2026	182.89	183.71	182.32	183.48	201,733	61.16
10/02/2026	180.94	182.15	180.67	182.03	229,946	60.68
10/01/2026	180.55	180.84	178.36	179.73	216,300	59.91
9/30/2026	181.25	181.93	179.83	180.55	150,138	60.18
9/29/2026	178.50	178.89	177.57	178.22	181,678	59.41
9/28/2026	179.64	180.19	178.77	179.67	126,715	59.89
9/25/2026	180.28	181.27	179.76	181.27	113,272	60.42
9/24/2026	178.88	179.44	178.13	179.03	109,358	59.67
9/23/2026	180.23	180.46	179.34	179.79	119,754	59.92
9/22/2026	180.73	181.71	180.54	181.39	177,333	60.45
9/21/2026	179.98	180.63	179.60	180.17	112,927	60.05
9/18/2026	179.34	179.58	177.91	178.46	126,433	59.48
9/17/2026	180.27	180.62	179.38	179.83	103,980	59.93
9/16/2026	178.58	179.40	177.02	178.29	160,770	59.42
9/15/2026	176.84	176.90	175.81	176.74	168,685	58.90
9/14/2026	177.47	178.05	176.68	177.19	218,673	59.05
9/11/2026	176.72	177.70	176.49	177.22	226,036	59.06
9/10/2026	174.13	174.13	172.93	173.47	494,774	57.81
9/09/2026	175.00	175.01	173.16	173.32	418,264	57.76
9/08/2026	176.23	176.49	175.43	175.58	201,848	58.52
9/04/2026	178.55	180.29	178.51	179.97	177,470	59.98
9/03/2026	179.28	180.70	178.75	180.04	1,686,509	60.00
9/02/2026	178.48	180.26	178.00	180.15	195,018	60.04
9/01/2026	180.09	181.49	179.76	180.07	291,639	60.01
8/31/2026	180.92	180.99	179.33	179.61	138,910	59.86
8/28/2026	180.63	181.44	179.59	180.10	213,751	60.02
8/27/2026	178.87	179.43	178.19	179.16	155,154	59.71
8/26/2026	178.55	179.28	178.25	178.29	166,086	59.42
8/25/2026	178.15	178.64	177.56	178.50	127,468	59.49
8/24/2026	177.10	177.55	176.56	177.17	231,061	59.05
8/21/2026	177.26	177.73	176.58	177.54	228,116	59.17
8/20/2026	174.97	176.03	174.97	175.60	141,931	58.52
8/19/2026	176.69	176.69	174.44	174.78	181,121	58.25
8/18/2026	179.53	179.92	177.58	177.69	171,536	59.22
8/17/2026	181.38	182.15	181.16	181.55	222,370	60.51
8/14/2026	182.10	182.61	181.82	182.17	79,608	60.71
8/13/2026	182.24	183.11	182.08	182.64	121,200	60.87
8/12/2026	182.00	182.80	181.72	182.13	142,626	60.70
8/11/2026	180.43	180.43	179.52	179.65	140,932	59.87
8/10/2026	179.87	180.02	179.21	179.60	110,186	59.86
8/07/2026	178.80	179.60	178.26	179.38	313,815	59.78
8/06/2026	177.04	178.34	176.55	177.63	210,638	59.20
8/05/2026	177.34	177.95	176.22	176.26	169,908	58.74
8/04/2026	172.49	174.44	172.04	174.10	290,396	58.02