Get the Stockscreener App
109.51
0.16%
-0.18
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 February 06, 2025, is $109.51.
- 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 212.17% to $109.51 now.
- The 52-week high stock price for DXJ is $117.80, representing a 7.57% increase from the current share price, occurred on July 10, 2024.
- The 52-week low stock price for DXJ is $85.30, indicating a -22.11% 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $109.8 | $109.2 | $0.64 | 272,703.0 | -0.16% |
| Feb 05, 2025 | $109.8 | $108.8 | $0.93 | 302,233.0 | +0.15% |
| Feb 04, 2025 | $109.6 | $109.2 | $0.43 | 275,863.0 | +0.69% |
| Feb 03, 2025 | $109.5 | $107.9 | $1.64 | 690,896.0 | -1.46% |
| Jan 31, 2025 | $111.5 | $110.4 | $1.13 | 182,080.0 | -0.63% |
| Jan 30, 2025 | $111.4 | $110.7 | $0.685 | 266,173.0 | +1.04% |
| Jan 29, 2025 | $110.3 | $109.8 | $0.545 | 207,845.0 | -0.40% |
| Jan 28, 2025 | $110.7 | $109.9 | $0.82 | 484,033.0 | +1.17% |
| Jan 27, 2025 | $109.3 | $108.5 | $0.81 | 914,871.0 | -1.48% |
| Jan 24, 2025 | $111.0 | $110.2 | $0.77 | 183,098.0 | +0.81% |
| Jan 23, 2025 | $109.9 | $109.2 | $0.69 | 244,178.0 | +0.27% |
| Jan 22, 2025 | $109.7 | $109.1 | $0.511 | 415,533.0 | +0.36% |
| Jan 21, 2025 | $109.2 | $108.3 | $0.90 | 472,085.0 | +1.36% |
| Jan 17, 2025 | $108.0 | $107.0 | $0.96 | 268,502.0 | +1.16% |
| Jan 16, 2025 | $107.4 | $106.4 | $0.98 | 1,151,883.0 | -1.43% |
| Jan 15, 2025 | $108.2 | $107.7 | $0.50 | 407,440.0 | +0.05% |
| Jan 14, 2025 | $108.2 | $107.3 | $0.875 | 310,320.0 | +0.22% |
| Jan 13, 2025 | $107.8 | $106.0 | $1.74 | 262,371.0 | +0.32% |
| Jan 10, 2025 | $108.4 | $107.2 | $1.21 | 528,588.0 | -3.00% |
| Jan 08, 2025 | $110.7 | $109.8 | $0.85 | 198,236.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $109.8 | $107.9 | $1.96 | 1,814,398.0 | -0.80% |
| 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% |
0.14%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):