Get the Stockscreener App
102.77
2.42%
2.43
After Hours:
102.77
Wisdomtree Japan Hedged Equity Fund Stock (DXJ) Price History
The historical daily chart and data for Wisdomtree Japan Hedged Equity Fund stock (DXJ), show that the latest closing stock price as of April 17, 2025, is $102.77.
- Wisdomtree Japan Hedged Equity Fund all-time high stock price is $117.80, occurred on July 10, 2024.
- The lowest Wisdomtree Japan Hedged Equity Fund stock price recorded was $35.08 on March 16, 2020. Since then, Wisdomtree Japan Hedged Equity Fund's stock price has risen over 192.96% to $102.77 now.
- The 52-week high stock price for DXJ is $117.80, representing a 14.62% increase from the current share price, occurred on July 10, 2024.
- The 52-week low stock price for DXJ is $85.30, indicating a -17.00% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Wisdomtree Japan Hedged Equity Fund (DXJ) stock in the beginning of 2024 was $62.92. The stock closed the year at $64.29, a gain of over 2.18% for the year.
The table below shows more information about DXJ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 17, 2025 | $103.6 | $102.4 | $1.22 | 461,164.0 | +2.42% |
| Apr 16, 2025 | $101.8 | $99.66 | $2.13 | 297,975.0 | -1.67% |
| Apr 15, 2025 | $102.4 | $101.5 | $0.91 | 273,617.0 | +0.95% |
| Apr 14, 2025 | $101.6 | $100.2 | $1.39 | 734,657.0 | +1.21% |
| Apr 11, 2025 | $100.0 | $96.75 | $3.26 | 669,293.0 | +1.87% |
| Apr 10, 2025 | $99.63 | $95.49 | $4.14 | 820,553.0 | -5.73% |
| Apr 09, 2025 | $104.3 | $93.41 | $10.92 | 1,312,157.0 | +8.63% |
| Apr 08, 2025 | $100.7 | $94.59 | $6.12 | 936,142.0 | -0.41% |
| Apr 07, 2025 | $98.15 | $91.58 | $6.57 | 2,451,592.0 | +0.05% |
| Apr 04, 2025 | $97.68 | $94.69 | $2.99 | 1,730,652.0 | -6.04% |
| Apr 03, 2025 | $103.6 | $101.6 | $2.01 | 1,232,639.0 | -6.70% |
| Apr 02, 2025 | $109.7 | $107.7 | $2.03 | 235,276.0 | +0.32% |
| Apr 01, 2025 | $109.6 | $107.8 | $1.79 | 656,694.0 | -0.84% |
| Mar 31, 2025 | $110.4 | $108.8 | $1.62 | 400,889.0 | -0.62% |
| Mar 28, 2025 | $112.2 | $110.7 | $1.44 | 411,248.0 | -2.75% |
| Mar 27, 2025 | $114.3 | $113.6 | $0.7701 | 327,496.0 | -0.04% |
| Mar 26, 2025 | $114.6 | $113.9 | $0.77 | 387,909.0 | -0.60% |
| Mar 25, 2025 | $114.8 | $113.8 | $0.95 | 184,893.0 | +0.25% |
| Mar 24, 2025 | $114.5 | $113.7 | $0.75 | 476,290.0 | +0.36% |
Wisdomtree Japan Hedged Equity Fund Stock (DXJ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Wisdomtree Japan Hedged Equity Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DXJ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Wisdomtree Japan Hedged Equity Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Wisdomtree Japan Hedged Equity Fund Stock (DXJ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $109.7 | $91.58 | $18.12 | 12,273,575.0 | -6.73% |
| Mar, 2025 | $114.8 | $106.0 | $8.84 | 9,633,531.0 | +1.47% |
| Feb, 2025 | $110.9 | $106.9 | $4.00 | 8,213,653.0 | -1.64% |
| Jan, 2025 | $111.5 | $106.0 | $5.50 | 9,160,727.0 | +0.09% |
Wisdomtree Japan Hedged Equity Fund Stock (DXJ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $113.0 | $108.5 | $4.45 | 7,769,882.0 | +1.14% |
| Nov, 2024 | $111.7 | $106.7 | $4.97 | 10,892,530.0 | +1.12% |
| Oct, 2024 | $110.7 | $105.4 | $5.34 | 8,491,138.0 | +1.48% |
| Sep, 2024 | $108.7 | $98.15 | $10.58 | 17,606,364.0 | -1.41% |
| Aug, 2024 | $107.6 | $85.30 | $22.34 | 31,214,578.0 | -1.92% |
| Jul, 2024 | $117.8 | $106.4 | $11.41 | 21,800,973.0 | -2.83% |
| Jun, 2024 | $113.3 | $107.3 | $6.00 | 12,755,666.0 | +1.54% |
| May, 2024 | $111.1 | $106.9 | $4.19 | 12,732,861.0 | +2.40% |
| Apr, 2024 | $110.0 | $104.7 | $5.28 | 20,529,977.0 | +0.01% |
| Mar, 2024 | $109.3 | $101.9 | $7.38 | 25,292,361.0 | +5.07% |
| Feb, 2024 | $103.9 | $95.30 | $8.59 | 17,790,261.0 | +7.69% |
| Jan, 2024 | $96.43 | $87.78 | $8.65 | 24,199,099.0 | +8.99% |
Wisdomtree Japan Hedged Equity Fund Stock (DXJ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $91.28 | $87.02 | $4.26 | 17,709,771.0 | -3.45% |
| Nov, 2023 | $91.84 | $87.28 | $4.56 | 19,325,101.0 | +3.86% |
| Oct, 2023 | $88.85 | $83.42 | $5.43 | 18,740,670.0 | -0.59% |
| Sep, 2023 | $92.02 | $86.84 | $5.18 | 15,908,970.0 | +2.56% |
| Aug, 2023 | $86.38 | $82.07 | $4.31 | 12,789,155.0 | +0.78% |
| Jul, 2023 | $85.60 | $80.31 | $5.29 | 16,982,587.0 | +2.56% |
| Jun, 2023 | $84.10 | $76.35 | $7.75 | 13,564,314.0 | +10.28% |
| May, 2023 | $77.34 | $71.45 | $5.89 | 8,008,456.0 | +3.07% |
| Apr, 2023 | $73.29 | $68.95 | $4.34 | 3,196,212.0 | +3.56% |
| Mar, 2023 | $73.34 | $66.52 | $6.82 | 7,428,273.0 | +0.84% |
| Feb, 2023 | $70.76 | $67.40 | $3.36 | 4,388,040.0 | +1.95% |
| Jan, 2023 | $68.83 | $63.86 | $4.97 | 9,156,930.0 | +7.00% |
0.24%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):