WisdomTree Japan Hedged Equity Fund (DXJ)
101.02
1.15 (1.15%)
At close: Apr 14, 2025, 3:59 PM
100.68
-0.33%
After-hours: Apr 14, 2025, 08:00 PM EDT
WisdomTree Japan Hedged Equity Fund Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 96.80 | 96.80 | 100.01 | 100.01 | 96.75 | 96.75 | 99.87 | 99.87 | 1.87% | 669,235 |
| Apr 10, 2025 | 99.32 | 99.32 | 99.63 | 99.63 | 95.49 | 95.49 | 98.04 | 98.04 | -5.73% | 821,063 |
| Apr 9, 2025 | 93.57 | 93.57 | 104.33 | 104.33 | 93.41 | 93.41 | 104.00 | 104.00 | 8.63% | 1,324,603 |
| Apr 8, 2025 | 100.09 | 100.09 | 100.71 | 100.71 | 94.59 | 94.59 | 95.74 | 95.74 | -0.41% | 936,200 |
| Apr 7, 2025 | 91.58 | 91.58 | 98.15 | 98.15 | 91.58 | 91.58 | 96.13 | 96.13 | 0.05% | 2,451,700 |
| Apr 4, 2025 | 97.00 | 97.00 | 97.68 | 97.68 | 94.69 | 94.69 | 96.08 | 96.08 | -6.04% | 1,730,711 |
| Apr 3, 2025 | 103.45 | 103.45 | 103.64 | 103.64 | 101.63 | 101.63 | 102.26 | 102.26 | -6.70% | 1,232,681 |
| Apr 2, 2025 | 107.73 | 107.73 | 109.70 | 109.70 | 107.67 | 107.67 | 109.60 | 109.60 | 0.32% | 237,623 |
| Apr 1, 2025 | 108.75 | 108.75 | 109.60 | 109.60 | 107.81 | 107.81 | 109.25 | 109.25 | -0.84% | 656,911 |
| Mar 31, 2025 | 109.39 | 109.39 | 110.38 | 110.38 | 108.76 | 108.76 | 110.18 | 110.18 | -0.62% | 401,106 |
| Mar 28, 2025 | 112.08 | 112.08 | 112.17 | 112.17 | 110.73 | 110.73 | 110.87 | 110.87 | -2.75% | 411,300 |
| Mar 27, 2025 | 114.00 | 114.00 | 114.33 | 114.33 | 113.56 | 113.56 | 114.01 | 114.01 | -0.04% | 327,600 |
| Mar 26, 2025 | 114.45 | 114.45 | 114.64 | 114.64 | 113.87 | 113.87 | 114.06 | 114.06 | -0.60% | 388,189 |
| Mar 25, 2025 | 114.11 | 114.11 | 114.80 | 114.80 | 113.85 | 113.85 | 114.75 | 114.75 | 0.25% | 184,996 |
| Mar 24, 2025 | 113.74 | 113.74 | 114.47 | 114.47 | 113.72 | 113.72 | 114.46 | 114.46 | 0.36% | 476,741 |
| Mar 21, 2025 | 113.35 | 113.35 | 114.07 | 114.07 | 113.31 | 113.31 | 114.05 | 114.05 | 0.32% | 345,400 |
| Mar 20, 2025 | 112.50 | 112.50 | 113.77 | 113.77 | 112.50 | 112.50 | 113.69 | 113.69 | -0.56% | 268,500 |
| Mar 19, 2025 | 113.89 | 113.89 | 114.58 | 114.58 | 113.85 | 113.85 | 114.33 | 114.33 | 1.06% | 685,300 |
| Mar 18, 2025 | 113.00 | 113.00 | 113.37 | 113.37 | 112.65 | 112.65 | 113.13 | 113.13 | -0.09% | 525,144 |
| Mar 17, 2025 | 112.02 | 112.02 | 113.35 | 113.35 | 112.00 | 112.00 | 113.23 | 113.23 | 1.81% | 557,476 |
| Mar 14, 2025 | 110.44 | 110.44 | 111.36 | 111.36 | 110.29 | 110.29 | 111.22 | 111.22 | 2.22% | 434,500 |
| Mar 13, 2025 | 109.18 | 109.18 | 109.53 | 109.53 | 108.37 | 108.37 | 108.80 | 108.80 | -0.49% | 324,955 |
| Mar 12, 2025 | 109.44 | 109.44 | 109.64 | 109.64 | 108.49 | 108.49 | 109.34 | 109.34 | 2.11% | 421,800 |
| Mar 11, 2025 | 107.50 | 107.50 | 107.77 | 107.77 | 105.96 | 105.96 | 107.08 | 107.08 | -0.34% | 641,411 |
| Mar 10, 2025 | 107.64 | 107.64 | 108.29 | 108.29 | 106.86 | 106.86 | 107.45 | 107.45 | -2.50% | 727,214 |
| Mar 7, 2025 | 108.85 | 108.85 | 110.33 | 110.33 | 108.39 | 108.39 | 110.20 | 110.20 | 1.00% | 411,126 |
| Mar 6, 2025 | 109.43 | 109.43 | 110.38 | 110.38 | 108.93 | 108.93 | 109.11 | 109.11 | -1.05% | 702,907 |
| Mar 5, 2025 | 109.05 | 109.05 | 110.58 | 110.58 | 108.97 | 108.97 | 110.27 | 110.27 | 2.15% | 687,300 |
| Mar 4, 2025 | 107.58 | 107.58 | 109.38 | 109.38 | 106.43 | 106.43 | 107.95 | 107.95 | -1.05% | 773,501 |
| Mar 3, 2025 | 110.92 | 110.92 | 111.21 | 111.21 | 108.66 | 108.66 | 109.10 | 109.10 | 0.48% | 578,424 |
| Feb 28, 2025 | 108.08 | 108.08 | 108.85 | 108.85 | 107.65 | 107.65 | 108.58 | 108.58 | -0.20% | 821,019 |
| Feb 27, 2025 | 109.88 | 109.88 | 110.07 | 110.07 | 108.70 | 108.70 | 108.80 | 108.80 | 0.47% | 515,634 |
| Feb 26, 2025 | 108.81 | 108.81 | 109.40 | 109.40 | 108.12 | 108.12 | 108.29 | 108.29 | -0.16% | 526,522 |
| Feb 25, 2025 | 109.12 | 109.12 | 109.28 | 109.28 | 107.97 | 107.97 | 108.46 | 108.46 | 0.88% | 586,005 |
| Feb 24, 2025 | 107.89 | 107.89 | 107.91 | 107.91 | 106.94 | 106.94 | 107.51 | 107.51 | 0.01% | 525,325 |
| Feb 21, 2025 | 109.07 | 109.07 | 109.15 | 109.15 | 107.19 | 107.19 | 107.50 | 107.50 | -1.04% | 685,924 |
| Feb 20, 2025 | 109.02 | 109.02 | 109.11 | 109.11 | 108.16 | 108.16 | 108.63 | 108.63 | -1.01% | 864,651 |
| Feb 19, 2025 | 109.72 | 109.72 | 109.88 | 109.88 | 109.43 | 109.43 | 109.74 | 109.74 | -1.03% | 596,839 |
| Feb 18, 2025 | 110.43 | 110.43 | 110.92 | 110.92 | 110.30 | 110.30 | 110.88 | 110.88 | 0.67% | 381,335 |
| Feb 14, 2025 | 110.18 | 110.18 | 110.38 | 110.38 | 109.81 | 109.81 | 110.14 | 110.14 | -0.32% | 174,000 |
| Feb 13, 2025 | 110.94 | 110.94 | 110.94 | 110.94 | 110.21 | 110.21 | 110.49 | 110.49 | 0.65% | 223,519 |
| Feb 12, 2025 | 108.86 | 108.86 | 109.89 | 109.89 | 108.76 | 108.76 | 109.78 | 109.78 | 0.17% | 251,475 |
| Feb 11, 2025 | 108.79 | 108.79 | 109.61 | 109.61 | 108.79 | 108.79 | 109.59 | 109.59 | 0.56% | 158,232 |
| Feb 10, 2025 | 109.12 | 109.12 | 109.12 | 109.12 | 108.78 | 108.78 | 108.98 | 108.98 | 0.73% | 230,445 |
| Feb 7, 2025 | 109.41 | 109.41 | 109.41 | 109.41 | 108.04 | 108.04 | 108.19 | 108.19 | -1.21% | 382,809 |
| Feb 6, 2025 | 109.69 | 109.69 | 109.82 | 109.82 | 109.18 | 109.18 | 109.51 | 109.51 | -0.16% | 272,703 |
| Feb 5, 2025 | 109.49 | 109.49 | 109.77 | 109.77 | 108.84 | 108.84 | 109.69 | 109.69 | 0.15% | 302,233 |
| Feb 4, 2025 | 109.24 | 109.24 | 109.60 | 109.60 | 109.17 | 109.17 | 109.53 | 109.53 | 0.69% | 275,900 |
| Feb 3, 2025 | 108.58 | 108.58 | 109.50 | 109.50 | 107.86 | 107.86 | 108.78 | 108.78 | -1.46% | 690,812 |
| Jan 31, 2025 | 111.46 | 111.46 | 111.51 | 111.51 | 110.38 | 110.38 | 110.39 | 110.39 | -0.63% | 182,145 |