WisdomTree Japan Hedged Equity Fund (DXJ) Historical Stock Data
109.04 ↑1.57 (1.46%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DXJ is up 0.02% a day on average. There have been 18 days where WisdomTree Japan Hedged Equity Fund closed green and 12 days where DXJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 108.62 | 109.04 | ↑$0.42 (0.39%) | 108.42 | 109.39 | 1.54M |
| 2024-07-25 | 107.27 | 107.47 | ↑$0.20 (0.19%) | 106.40 | 108.43 | 1.38M |
| 2024-07-24 | 110.42 | 109.30 | ↓$1.12 (-1.01%) | 109.25 | 110.43 | 1.60M |
| 2024-07-23 | 112.88 | 112.60 | ↓$0.28 (-0.25%) | 112.53 | 112.95 | 410.24K |
| 2024-07-22 | 113.18 | 113.45 | ↑$0.27 (0.24%) | 112.99 | 113.48 | 332.81K |
| 2024-07-19 | 113.75 | 113.41 | ↓$0.34 (-0.30%) | 113.15 | 113.85 | 799.05K |
| 2024-07-18 | 114.74 | 114.01 | ↓$0.73 (-0.64%) | 113.79 | 114.93 | 875.91K |
| 2024-07-17 | 114.84 | 114.59 | ↓$0.25 (-0.22%) | 114.46 | 115.16 | 2.37M |
| 2024-07-16 | 115.78 | 116.71 | ↑$0.93 (0.80%) | 115.71 | 116.76 | 0.97M |
| 2024-07-15 | 115.30 | 114.70 | ↓$0.60 (-0.52%) | 114.45 | 115.30 | 791.68K |
| 2024-07-12 | 114.87 | 115.02 | ↑$0.15 (0.13%) | 114.82 | 115.42 | 644.08K |
| 2024-07-11 | 116.01 | 115.33 | ↓$0.68 (-0.59%) | 115.15 | 116.01 | 1.69M |
| 2024-07-10 | 117.05 | 117.51 | ↑$0.46 (0.39%) | 117.05 | 117.80 | 0.91M |
| 2024-07-09 | 115.22 | 115.20 | ↓$0.02 (-0.02%) | 115.10 | 115.43 | 1M |
| 2024-07-08 | 114.93 | 114.66 | ↓$0.27 (-0.23%) | 114.60 | 115.18 | 367.80K |
| 2024-07-05 | 115.53 | 115.20 | ↓$0.33 (-0.29%) | 115.07 | 115.53 | 752.16K |
| 2024-07-03 | 115.10 | 115.57 | ↑$0.47 (0.41%) | 115.01 | 115.57 | 485.80K |
| 2024-07-02 | 113.92 | 114.44 | ↑$0.52 (0.46%) | 113.72 | 114.55 | 736.72K |
| 2024-07-01 | 113.26 | 112.69 | ↓$0.57 (-0.50%) | 112.56 | 113.54 | 1.51M |
| 2024-06-28 | 112.44 | 112.82 | ↑$0.38 (0.34%) | 112.33 | 113.28 | 888.01K |
| 2024-06-27 | 111.24 | 111.64 | ↑$0.40 (0.36%) | 111.10 | 111.78 | 358.71K |
| 2024-06-26 | 110.77 | 111.02 | ↑$0.25 (0.23%) | 110.61 | 111.20 | 504.87K |
| 2024-06-25 | 110.52 | 110.63 | ↑$0.11 (0.10%) | 110.24 | 110.82 | 1.77M |
| 2024-06-24 | 109.21 | 109.27 | ↑$0.06 (0.05%) | 109.09 | 109.71 | 594.34K |
| 2024-06-21 | 108.00 | 108.37 | ↑$0.37 (0.34%) | 107.84 | 108.49 | 286.92K |
| 2024-06-20 | 108.31 | 108.66 | ↑$0.35 (0.32%) | 108.14 | 108.75 | 835.94K |
| 2024-06-18 | 107.81 | 108.09 | ↑$0.28 (0.26%) | 107.73 | 108.14 | 767.29K |
| 2024-06-17 | 107.40 | 108.02 | ↑$0.62 (0.58%) | 107.28 | 108.13 | 627.98K |
| 2024-06-14 | 108.57 | 108.77 | ↑$0.20 (0.18%) | 108.26 | 108.80 | 471.79K |
| 2024-06-13 | 108.88 | 108.33 | ↓$0.55 (-0.51%) | 107.71 | 108.98 | 685.23K |
Create an account or log in to view more rows.
$DXJ HODL
$DXJ buying!
$DXJ here to raid
$DXJ nice!!!
$DXJ who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$DXJ the FOMO will be epic
$DXJ Buying again tomorrow.
$DXJ Just buy and hold
$DXJ overvalued
$DXJ now I buy