Get the Stockscreener App
111.11
1.54%
+1.69
After Hours:
109.63
-1.48
-1.33%
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 May 31, 2024, is $111.11.
- WisdomTree Japan Hedged Equity Fund all-time high stock price is $111.12, occurred on May 31, 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 216.73% to $111.11 now.
- The 52-week high stock price for DXJ is $111.12, representing a 0.01% increase from the current share price, occurred on May 31, 2024.
- The 52-week low stock price for DXJ is $78.30, indicating a -29.53% decrease from the current share price, occurred on June 08, 2023.
- The closing price of WisdomTree Japan Hedged Equity Fund (DXJ) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 31, 2024 | $111.1 | $110.3 | $0.805 | 737,307.0 | +1.54% |
| May 30, 2024 | $109.5 | $109.1 | $0.44 | 277,689.0 | +0.56% |
| May 29, 2024 | $109.2 | $108.7 | $0.5148 | 439,316.0 | -1.51% |
| May 28, 2024 | $110.6 | $110.2 | $0.44 | 320,105.0 | +0.82% |
| May 24, 2024 | $109.8 | $109.4 | $0.39 | 385,060.0 | +1.26% |
| May 23, 2024 | $109.7 | $108.1 | $1.57 | 512,021.0 | -0.42% |
| May 22, 2024 | $108.9 | $108.4 | $0.49 | 431,963.0 | -1.07% |
| May 21, 2024 | $110.1 | $109.6 | $0.53 | 318,914.0 | -0.46% |
| May 20, 2024 | $110.6 | $110.0 | $0.52 | 607,512.0 | +1.37% |
| May 17, 2024 | $109.0 | $108.6 | $0.43 | 769,960.0 | +0.72% |
| May 16, 2024 | $109.0 | $108.0 | $1.00 | 858,181.0 | -1.04% |
| May 15, 2024 | $109.3 | $108.8 | $0.42 | 623,186.0 | +0.14% |
| May 14, 2024 | $109.2 | $108.6 | $0.545 | 315,043.0 | +0.63% |
| May 13, 2024 | $108.6 | $108.2 | $0.37 | 390,145.0 | -0.25% |
| May 10, 2024 | $109.1 | $108.5 | $0.5901 | 461,014.0 | -0.18% |
| May 09, 2024 | $108.9 | $108.2 | $0.75 | 399,003.0 | +0.64% |
| May 08, 2024 | $108.2 | $107.5 | $0.74 | 483,065.0 | -0.43% |
| May 07, 2024 | $108.9 | $108.5 | $0.38 | 734,551.0 | -0.85% |
| May 06, 2024 | $109.6 | $109.0 | $0.60 | 1,180,613.0 | +1.34% |
| May 03, 2024 | $108.2 | $107.2 | $0.905 | 943,928.0 | +0.86% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $111.1 | $106.9 | $4.19 | 13,470,168.0 | +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% |
WisdomTree Japan Hedged Equity Fund Stock (DXJ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $68.61 | $64.13 | $4.48 | 8,985,062.0 | -6.85% |
| Nov, 2022 | $69.65 | $64.53 | $5.12 | 5,834,284.0 | +6.58% |
| Oct, 2022 | $64.94 | $61.69 | $3.25 | 11,273,373.0 | +4.99% |
| Sep, 2022 | $66.16 | $61.67 | $4.49 | 10,055,926.0 | -5.06% |
| Aug, 2022 | $66.40 | $63.53 | $2.87 | 12,464,855.0 | +0.23% |
| Jul, 2022 | $65.32 | $61.53 | $3.79 | 10,831,621.0 | +3.83% |
| Jun, 2022 | $66.83 | $61.83 | $5.00 | 15,379,066.0 | -3.16% |
| May, 2022 | $64.97 | $61.36 | $3.61 | 10,920,369.0 | +1.83% |
| Apr, 2022 | $65.16 | $61.61 | $3.55 | 11,119,552.0 | -1.11% |
| Mar, 2022 | $66.10 | $57.14 | $8.96 | 9,846,904.0 | +3.49% |
| Feb, 2022 | $64.58 | $60.06 | $4.52 | 7,192,588.0 | -0.75% |
| Jan, 2022 | $65.37 | $60.61 | $4.76 | 12,475,816.0 | -0.34% |
1.55%
0.08%
Cap:
|
Volume (24h):