UK markets open in 2 hours 20 minutes

WisdomTree Japan Hedged Equity ETF (DXJ)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
110.63+1.88 (+1.73%)
At close: 04:00PM EDT
109.80 -0.83 (-0.75%)
After hours: 06:56PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 2024110.52110.82110.24110.63110.631,769,600
25 Jun 20240.518 Dividend
24 Jun 2024109.21109.71109.09109.27108.75864,600
21 Jun 2024108.00108.49107.84108.37107.86294,100
20 Jun 2024108.31108.75108.14108.66108.14838,900
18 Jun 2024107.81108.14107.73108.09107.58767,300
17 Jun 2024107.40108.13107.28108.02107.51628,000
14 Jun 2024108.57108.80108.26108.77108.25474,500
13 Jun 2024108.88108.98107.71108.33107.82694,800
12 Jun 2024110.58110.83110.26110.53110.01306,200
11 Jun 2024110.20110.29109.71109.94109.42314,800
10 Jun 2024110.59111.29110.50111.07110.54487,900
07 Jun 2024109.82110.33109.54109.78109.26375,900
06 Jun 2024110.00110.00109.39109.65109.13572,100
05 Jun 2024109.48109.82109.20109.80109.281,454,000
04 Jun 2024110.22110.25109.60109.84109.32514,900
03 Jun 2024111.52111.65110.70111.08110.55772,300
31 May 2024110.79111.13110.32111.11110.58738,300
30 May 2024109.20109.52109.08109.42108.90277,700
29 May 2024109.10109.19108.68108.81108.29439,300
28 May 2024110.53110.62110.18110.48109.96320,200
24 May 2024109.52109.75109.36109.58109.06385,100
23 May 2024109.66109.66108.09108.22107.71512,100
22 May 2024108.71108.93108.44108.68108.16432,000
21 May 2024109.94110.11109.58109.85109.33318,900
20 May 2024110.11110.57110.05110.36109.84608,100
17 May 2024108.95109.04108.61108.87108.35770,100
16 May 2024108.93108.99107.98108.09107.58869,700
15 May 2024109.03109.26108.84109.23108.71626,200
14 May 2024108.76109.15108.61109.08108.56315,000
13 May 2024108.40108.56108.19108.40107.89390,100
10 May 2024109.12109.12108.53108.67108.15491,600
09 May 2024108.19108.90108.15108.87108.35400,200
08 May 2024107.68108.25107.51108.18107.67483,200
07 May 2024108.72108.90108.52108.65108.13734,700
06 May 2024108.98109.58108.98109.58109.061,211,200
03 May 2024107.69108.16107.25108.13107.62943,900
02 May 2024107.96108.11106.93107.21106.701,099,200
01 May 2024108.38108.89107.91107.94107.43472,800
30 Apr 2024109.24109.46108.46108.51108.00718,400
29 Apr 2024107.87107.98107.40107.68107.17934,200
26 Apr 2024106.84108.05106.84107.96107.451,974,900
25 Apr 2024104.84105.76104.67105.63105.131,447,200
24 Apr 2024107.15107.30106.71107.26106.75641,300
23 Apr 2024105.95106.54105.95106.46105.96676,400
22 Apr 2024105.77106.59105.52106.33105.83652,900
19 Apr 2024105.47105.78105.12105.42104.92850,200
18 Apr 2024105.89106.43105.59105.72105.22416,800
17 Apr 2024106.07106.27105.31105.65105.152,125,700
16 Apr 2024107.03107.18106.55106.66106.151,023,000
15 Apr 2024109.74109.95108.19108.39107.88758,300
12 Apr 2024108.28108.62107.72107.86107.351,156,500
11 Apr 2024109.00109.30108.12109.08108.56989,900
10 Apr 2024107.67108.02107.31107.78107.27769,100
09 Apr 2024109.00109.00108.02108.46107.95607,100
08 Apr 2024108.05108.36107.92108.01107.50514,400
05 Apr 2024107.04107.41106.74107.22106.71743,400
04 Apr 2024108.29108.34106.41106.59106.081,278,500
03 Apr 2024107.07107.87107.02107.72107.211,032,200
02 Apr 2024106.38106.69106.16106.64106.13591,800
01 Apr 2024106.80107.04106.67107.01106.50861,000
28 Mar 2024108.21108.63108.17108.50107.99451,200
27 Mar 2024108.58108.86108.28108.86108.34855,200
26 Mar 2024108.56108.92108.38108.58108.071,123,100
25 Mar 2024107.69108.14107.55107.84107.33662,700
22 Mar 2024109.09109.09108.67108.80108.28941,000
22 Mar 20240.305 Dividend
21 Mar 2024108.70109.28108.60109.21108.392,805,600
20 Mar 2024107.91108.24107.66108.19107.381,642,000
19 Mar 2024106.50107.33106.43107.23106.421,195,600
18 Mar 2024105.32105.57105.02105.57104.781,332,800
15 Mar 2024103.59104.03103.52104.00103.221,095,400
14 Mar 2024103.01103.06102.24102.50101.73859,400
13 Mar 2024102.28102.60102.16102.52101.75888,200
12 Mar 2024102.70103.45102.47103.22102.441,355,000
11 Mar 2024102.38102.55101.91102.09101.323,308,000
08 Mar 2024105.34105.65104.87104.99104.20860,300
07 Mar 2024105.34105.69105.26105.50104.711,261,100
06 Mar 2024106.57106.93106.26106.56105.761,181,400
05 Mar 2024105.60105.81104.97105.16104.371,825,400
04 Mar 2024104.85104.95104.54104.73103.94816,800
01 Mar 2024104.90105.09104.69105.07104.28847,500
29 Feb 2024103.49103.49102.81103.26102.48791,900
28 Feb 2024103.11103.43103.03103.19102.41580,800
27 Feb 2024103.59103.89103.55103.82103.041,034,600
26 Feb 2024103.69103.81103.27103.39102.61857,000
23 Feb 2024103.23103.55103.22103.34102.56747,300
22 Feb 2024103.03103.17102.74103.12102.341,410,300
21 Feb 2024101.31101.68101.22101.50100.74750,300
20 Feb 2024101.33101.61101.18101.45100.691,684,000
16 Feb 2024100.89101.18100.66100.79100.03848,200
15 Feb 202499.86100.6999.81100.6299.861,040,700
14 Feb 202499.3899.7899.2799.7699.01629,300
13 Feb 202499.7899.9399.1399.4998.74839,600
12 Feb 202498.4498.9798.4498.6897.941,743,400
09 Feb 202497.9498.2597.7498.2497.50490,800
08 Feb 202497.7897.9497.1797.8497.10497,100
07 Feb 202497.6997.8497.3297.6796.94590,600
06 Feb 202496.6596.9396.3496.6795.94743,000
05 Feb 202497.0497.2396.5296.9196.18639,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...