Market data

Select a section

Wisdomtree Issuer WT Japan Equity Ucits ETF USD Hedged

(DXJ)
Sector: n/a
$33.71
$-0.38 -1.11
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $33.97 $34.13 $33.71 $33.71 3,487
11/11/2024 $33.97 $34.15 $33.74 $34.08 878
08/11/2024 $33.80 $34.13 $33.62 $33.62 548
07/11/2024 $33.79 $34.31 $33.79 $34.31 34,504
06/11/2024 $33.67 $34.29 $33.67 $33.94 5,664
05/11/2024 $33.18 $33.49 $33.18 $33.49 616
04/11/2024 $33.34 $33.34 $33.16 $33.22 42
01/11/2024 $32.93 $33.12 $32.62 $33.12 424
31/10/2024 $33.13 $33.22 $32.86 $32.97 1,757
30/10/2024 $33.60 $33.73 $33.27 $33.25 4,985
29/10/2024 $33.38 $33.44 $33.25 $33.25 1,257
28/10/2024 $33.02 $33.11 $32.79 $32.96 2,056
25/10/2024 $32.77 $32.79 $32.59 $32.65 706
24/10/2024 $32.65 $33.22 $32.25 $32.52 3,002
23/10/2024 $32.70 $32.70 $32.52 $32.52 5,117
22/10/2024 $32.39 $32.87 $30.07 $32.66 293
21/10/2024 $32.83 $33.26 $32.72 $32.72 840
18/10/2024 $33.01 $33.43 $30.37 $33.29 2,314
17/10/2024 $33.33 $34.00 $33.30 $33.40 910
16/10/2024 $33.16 $33.29 $33.05 $33.28 8,855
15/10/2024 $33.38 $33.51 $33.17 $33.23 1,950
14/10/2024 $33.65 $33.78 $33.45 $33.72 41,750
11/10/2024 $33.25 $33.59 $33.25 $33.58 2,117
10/10/2024 $33.14 $34.00 $30.39 $33.26 1,564
09/10/2024 $33.12 $33.58 $33.10 $33.58 16,053
08/10/2024 $33.47 $33.53 $32.95 $33.50 19,295
07/10/2024 $33.90 $33.90 $33.36 $33.44 42,459
04/10/2024 $33.07 $33.66 $32.81 $33.65 9,973
03/10/2024 $32.76 $34.00 $31.53 $32.83 168
02/10/2024 $32.50 $33.01 $32.41 $32.90 19,736
01/10/2024 $32.86 $33.10 $32.40 $32.49 11,591
30/09/2024 $32.10 $32.54 $32.10 $32.54 1,454
27/09/2024 $32.42 $32.42 $31.92 $32.38 31,078
26/09/2024 $32.80 $33.25 $32.80 $33.15 11,088
25/09/2024 $32.38 $32.47 $32.29 $32.47 1,147
24/09/2024 $32.24 $32.41 $32.06 $32.24 10,994
23/09/2024 $32.33 $35.35 $29.70 $32.44 1,134
20/09/2024 $31.89 $32.37 $31.89 $32.26 8
19/09/2024 $31.46 $32.01 $31.37 $30.79 596
18/09/2024 $30.65 $30.87 $30.65 $30.79 4,130
17/09/2024 $30.63 $30.97 $30.59 $30.94 565
16/09/2024 $30.84 $30.89 $30.63 $30.85 136
13/09/2024 $30.84 $30.84 $30.63 $30.99 827
12/09/2024 $30.89 $31.13 $30.83 $30.37 85
11/09/2024 $30.66 $30.66 $30.20 $30.73 7,258
10/09/2024 $30.99 $31.05 $30.73 $30.73 4
09/09/2024 $30.99 $31.25 $30.81 $31.25 5,532
06/09/2024 $31.03 $31.35 $30.27 $30.48 7,109
05/09/2024 $31.37 $31.88 $31.31 $31.80 5,745
04/09/2024 $31.78 $32.01 $31.71 $31.80 2,078
03/09/2024 $32.95 $33.10 $32.67 $32.67 1,054
02/09/2024 $32.85 $33.03 $32.85 $32.83 961
30/08/2024 $32.92 $32.99 $32.83 $32.83 1,280
29/08/2024 $32.29 $32.70 $32.29 $32.66 14,917
28/08/2024 $32.46 $32.62 $32.37 $32.37 835
27/08/2024 $32.30 $32.59 $32.21 $32.37 7,378
26/08/2024 $32.40 $32.60 $32.40 $32.47 2,029
23/08/2024 $32.40 $32.60 $32.40 $32.47 2,029
22/08/2024 $32.40 $32.60 $32.40 $32.47 2,029
21/08/2024 $32.58 $32.66 $32.23 $32.37 1,138
20/08/2024 $32.51 $32.58 $32.11 $32.17 4,569
19/08/2024 $32.05 $32.36 $31.89 $32.40 11,330
16/08/2024 $32.74 $32.80 $32.14 $32.40 12,826
15/08/2024 $31.70 $32.38 $31.58 $32.31 1,000
14/08/2024 $31.65 $32.66 $30.92 $31.21 14,232
13/08/2024 $30.99 $31.07 $30.65 $30.88 15,189
12/08/2024 $30.15 $30.55 $30.15 $30.33 9,960
09/08/2024 $29.93 $30.17 $29.60 $29.79 14,388
08/08/2024 $29.61 $30.01 $29.12 $30.00 8,863
07/08/2024 $29.59 $30.30 $29.51 $30.05 18,554
06/08/2024 $28.50 $28.69 $27.44 $28.27 42,948
05/08/2024 $26.01 $29.47 $25.00 $27.79 19,422
02/08/2024 $30.85 $32.03 $29.46 $29.49 69,280
01/08/2024 $33.14 $33.14 $32.30 $32.37 17,365
31/07/2024 $34.20 $34.27 $33.64 $33.79 7,245
30/07/2024 $33.73 $33.94 $33.63 $33.63 246
29/07/2024 $33.59 $33.79 $33.59 $33.65 2,217
26/07/2024 $33.27 $33.42 $33.11 $33.03 8,914
25/07/2024 $33.00 $33.23 $32.61 $33.03 15,319
24/07/2024 $34.00 $34.13 $33.59 $33.64 2,890
23/07/2024 $34.60 $34.76 $34.60 $34.66 657
22/07/2024 $34.53 $34.90 $34.47 $34.90 2,335
19/07/2024 $34.91 $35.06 $34.77 $34.85 9,615
18/07/2024 $35.43 $35.43 $35.14 $35.15 573
17/07/2024 $35.89 $35.90 $35.36 $35.47 1,729
16/07/2024 $35.56 $35.86 $35.49 $35.85 1,333
15/07/2024 $35.58 $35.70 $35.36 $35.42 560
12/07/2024 $35.38 $35.54 $35.29 $35.47 1,806
11/07/2024 $35.93 $36.05 $35.57 $35.58 2,887
10/07/2024 $35.63 $36.16 $35.63 $36.16 6,269
09/07/2024 $35.54 $35.71 $35.30 $35.42 1,109
08/07/2024 $35.35 $35.50 $35.08 $35.50 1,624
05/07/2024 $35.43 $35.56 $35.43 $35.43 740
04/07/2024 $36.05 $36.19 $36.02 $36.04 10,223
03/07/2024 $35.70 $37.15 $35.56 $35.72 4,862
02/07/2024 $35.41 $35.48 $35.29 $35.44 1,960
01/07/2024 $35.10 $35.22 $34.97 $34.97 396
28/06/2024 $34.84 $35.06 $34.70 $35.06 501
27/06/2024 $34.54 $34.57 $34.44 $34.57 26
26/06/2024 $34.54 $34.54 $34.30 $34.31 1,303
25/06/2024 $34.12 $34.47 $34.12 $34.24 811
24/06/2024 $33.56 $33.82 $33.37 $33.78 5,933
21/06/2024 $33.37 $33.64 $33.31 $33.38 100
20/06/2024 $33.37 $33.57 $33.26 $33.57 547
19/06/2024 $33.42 $33.45 $33.16 $33.24 3,802
18/06/2024 $33.19 $33.30 $33.05 $33.11 1,566
17/06/2024 $33.02 $33.27 $33.02 $33.27 2,241
14/06/2024 $33.48 $33.50 $33.34 $33.49 684
13/06/2024 $33.47 $33.65 $33.27 $33.31 6,253
12/06/2024 $33.95 $34.19 $33.95 $34.05 1,805
11/06/2024 $34.03 $34.21 $33.83 $33.94 1,644
10/06/2024 $34.23 $34.30 $33.93 $34.24 8,328
07/06/2024 $33.68 $33.84 $33.64 $33.83 166
06/06/2024 $33.90 $33.94 $33.72 $33.94 1,508
05/06/2024 $33.57 $34.18 $33.54 $33.75 3,313
04/06/2024 $33.98 $34.18 $33.78 $33.85 793
03/06/2024 $34.31 $34.54 $34.23 $34.39 611
31/05/2024 $33.91 $34.11 $33.91 $34.03 644
30/05/2024 $33.52 $33.68 $33.52 $33.67 1,097
29/05/2024 $33.90 $33.90 $33.37 $33.37 426
28/05/2024 $34.50 $34.50 $34.01 $34.11 7,118
27/05/2024 $33.86 $33.88 $33.48 $33.57 118
24/05/2024 $33.86 $33.88 $33.48 $33.57 118
23/05/2024 $33.64 $33.78 $33.51 $33.51 4,460
22/05/2024 $33.48 $33.67 $33.42 $33.54 30,549
21/05/2024 $33.97 $34.00 $33.81 $33.87 105,862
20/05/2024 $33.80 $34.04 $33.80 $34.04 8,791
17/05/2024 $33.58 $33.58 $33.41 $33.46 1,511
16/05/2024 $33.56 $33.56 $33.30 $33.38 1,092
15/05/2024 $33.61 $33.62 $33.39 $33.56 7,701
14/05/2024 $33.44 $33.53 $33.36 $33.53 15,715
13/05/2024 $33.45 $33.45 $33.22 $33.41 1,028

Market data

Select a section