WisdomTree Japan Hedged Equity Fund (DXJ) Historical Stock Data
99.36 ↓4.36 (-4.20%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DXJ is down -0.12% a day on average. There have been 13 days where WisdomTree Japan Hedged Equity Fund closed green and 17 days where DXJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 102.07 | 99.36 | ↓$2.71 (-2.66%) | 98.87 | 102.66 | 1.28M |
| 2024-09-05 | 103.16 | 103.72 | ↑$0.56 (0.54%) | 102.88 | 104.23 | 0.92M |
| 2024-09-04 | 103.68 | 103.38 | ↓$0.30 (-0.29%) | 103.08 | 104.28 | 1.03M |
| 2024-09-03 | 107.14 | 105.92 | ↓$1.22 (-1.14%) | 105.67 | 107.36 | 1.16M |
| 2024-08-30 | 107.46 | 107.52 | ↑$0.06 (0.06%) | 107.00 | 107.64 | 360.57K |
| 2024-08-29 | 106.75 | 105.84 | ↓$0.91 (-0.85%) | 105.53 | 106.87 | 592.56K |
| 2024-08-28 | 106.22 | 105.24 | ↓$0.98 (-0.92%) | 104.85 | 106.47 | 609.82K |
| 2024-08-27 | 105.39 | 105.18 | ↓$0.21 (-0.20%) | 105.10 | 105.55 | 1.18M |
| 2024-08-26 | 104.80 | 104.56 | ↓$0.24 (-0.23%) | 104.19 | 105.12 | 2.36M |
| 2024-08-23 | 106.46 | 106.19 | ↓$0.27 (-0.25%) | 105.60 | 106.96 | 810.75K |
| 2024-08-21 | 105.70 | 105.21 | ↓$0.49 (-0.46%) | 104.80 | 106.16 | 482.77K |
| 2024-08-20 | 105.05 | 104.25 | ↓$0.80 (-0.76%) | 104.05 | 105.50 | 677.25K |
| 2024-08-19 | 104.97 | 105.91 | ↑$0.94 (0.90%) | 104.87 | 106.12 | 568.27K |
| 2024-08-16 | 105.15 | 105.30 | ↑$0.15 (0.14%) | 105.10 | 105.76 | 599.29K |
| 2024-08-15 | 105.03 | 105.75 | ↑$0.72 (0.69%) | 105.03 | 106.09 | 795.81K |
| 2024-08-14 | 101.84 | 101.95 | ↑$0.11 (0.11%) | 100.65 | 102.06 | 683.21K |
| 2024-08-13 | 100.29 | 101.11 | ↑$0.82 (0.82%) | 100.15 | 101.21 | 728.31K |
| 2024-08-12 | 98.64 | 98.48 | ↓$0.16 (-0.16%) | 98.29 | 99.37 | 858.32K |
| 2024-08-09 | 97.00 | 97.52 | ↑$0.52 (0.54%) | 96.35 | 97.65 | 887.25K |
| 2024-08-08 | 97.80 | 97.94 | ↑$0.14 (0.14%) | 96.75 | 98.41 | 1.13M |
| 2024-08-07 | 98.09 | 95.42 | ↓$2.67 (-2.72%) | 95.39 | 98.49 | 2.75M |
| 2024-08-06 | 90.65 | 92.01 | ↑$1.36 (1.50%) | 89.56 | 93.09 | 2.39M |
| 2024-08-05 | 86.21 | 91.43 | ↑$5.22 (6.05%) | 85.30 | 93.24 | 6.17M |
| 2024-08-02 | 98.37 | 96.59 | ↓$1.78 (-1.81%) | 95.65 | 98.66 | 3.71M |
| 2024-08-01 | 106.40 | 104.39 | ↓$2.01 (-1.89%) | 103.17 | 106.75 | 1.87M |
| 2024-07-31 | 110.25 | 109.63 | ↓$0.62 (-0.56%) | 109.20 | 110.51 | 1M |
| 2024-07-30 | 110.06 | 109.22 | ↓$0.84 (-0.76%) | 108.71 | 110.25 | 813.10K |
| 2024-07-29 | 109.70 | 109.59 | ↓$0.11 (-0.10%) | 109.12 | 109.78 | 655.46K |
| 2024-07-26 | 108.62 | 109.04 | ↑$0.42 (0.39%) | 108.42 | 109.39 | 1.54M |
| 2024-07-25 | 107.27 | 107.47 | ↑$0.20 (0.19%) | 106.40 | 108.43 | 1.38M |
Create an account or log in to view more rows.
$DXJ There is nothing wrong with a decent pullback
$DXJ just waiting ….
$DXJ HODL
$DXJ buying!
$DXJ here to raid
$DXJ nice!!!
$DXJ who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$DXJ the FOMO will be epic
$DXJ Buying again tomorrow.
$DXJ Just buy and hold