WisdomTree Japan Hedged Equity Fund (DXJ) Historical Stock Data
111.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DXJ is up 0.54% a day on average. There have been 20 days where WisdomTree Japan Hedged Equity Fund closed green and 10 days where DXJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 111.58 | 111.78 | ↑$0.20 (0.18%) | 111.44 | 111.98 | 546.62K |
| 2025-05-19 | 110.67 | 111.38 | ↑$0.71 (0.64%) | 110.53 | 111.49 | 423.08K |
| 2025-05-16 | 111.48 | 112.04 | ↑$0.56 (0.50%) | 111.31 | 112.08 | 318.92K |
| 2025-05-15 | 111.02 | 111.31 | ↑$0.29 (0.26%) | 110.84 | 111.38 | 358.73K |
| 2025-05-14 | 111.75 | 110.77 | ↓$0.98 (-0.88%) | 110.42 | 111.97 | 586.12K |
| 2025-05-13 | 112.69 | 112.64 | ↓$0.05 (-0.04%) | 112.31 | 113.08 | 542.87K |
| 2025-05-12 | 113.27 | 114.12 | ↑$0.85 (0.75%) | 113.08 | 114.18 | 240.44K |
| 2025-05-09 | 110.66 | 110.64 | ↓$0.02 (-0.02%) | 110.24 | 110.90 | 284.05K |
| 2025-05-08 | 110.12 | 110.65 | ↑$0.53 (0.48%) | 109.75 | 111.20 | 564.46K |
| 2025-05-07 | 109.25 | 109.42 | ↑$0.17 (0.16%) | 108.91 | 109.79 | 233.29K |
| 2025-05-06 | 109.54 | 109.46 | ↓$0.08 (-0.07%) | 109.33 | 110.18 | 270.42K |
| 2025-05-05 | 110.02 | 110.32 | ↑$0.30 (0.27%) | 109.99 | 110.82 | 316.57K |
| 2025-05-02 | 109.47 | 110.45 | ↑$0.98 (0.90%) | 109.08 | 110.55 | 239.50K |
| 2025-05-01 | 109.60 | 109.85 | ↑$0.25 (0.23%) | 109.32 | 110.47 | 319.25K |
| 2025-04-30 | 107.72 | 108.65 | ↑$0.93 (0.86%) | 107.11 | 108.75 | 385.83K |
| 2025-04-29 | 108.18 | 109.00 | ↑$0.82 (0.76%) | 108.15 | 109.13 | 690.74K |
| 2025-04-28 | 108.25 | 108.15 | ↓$0.10 (-0.09%) | 107.65 | 108.65 | 573.90K |
| 2025-04-25 | 107.05 | 107.87 | ↑$0.82 (0.77%) | 106.81 | 107.91 | 1.51M |
| 2025-04-24 | 105.44 | 106.45 | ↑$1.01 (0.96%) | 105.09 | 106.56 | 151.72K |
| 2025-04-23 | 105.01 | 105.60 | ↑$0.59 (0.56%) | 104.94 | 106.20 | 544.48K |
| 2025-04-22 | 102.61 | 103.85 | ↑$1.24 (1.21%) | 102.61 | 104.05 | 292.79K |
| 2025-04-21 | 101.80 | 101.03 | ↓$0.77 (-0.76%) | 100.12 | 101.80 | 293.51K |
| 2025-04-17 | 102.48 | 102.77 | ↑$0.29 (0.28%) | 102.40 | 103.61 | 461.26K |
| 2025-04-16 | 101.04 | 100.34 | ↓$0.70 (-0.69%) | 99.66 | 101.79 | 297.98K |
| 2025-04-15 | 101.47 | 102.04 | ↑$0.57 (0.56%) | 101.47 | 102.38 | 273.36K |
| 2025-04-14 | 101.23 | 101.08 | ↓$0.15 (-0.15%) | 100.21 | 101.60 | 734.66K |
| 2025-04-11 | 96.80 | 99.87 | ↑$3.07 (3.17%) | 96.75 | 99.97 | 669.24K |
| 2025-04-10 | 99.32 | 98.04 | ↓$1.28 (-1.29%) | 95.49 | 99.62 | 820.65K |
| 2025-04-09 | 93.57 | 104.00 | ↑$10.43 (11.15%) | 93.41 | 104.33 | 1.31M |
| 2025-04-08 | 100.09 | 95.74 | ↓$4.35 (-4.35%) | 94.63 | 100.70 | 0.94M |
Create an account or log in to view more rows.
$DXJ The best investment you can make is an investment in yourself or another person
$DXJ hmm...
$DXJ There is nothing wrong with a decent pullback
$DXJ just waiting ….
$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