Market data

Select a section

Wisdomtree Issuer WT Japan Equity Ucits ETF USD Hedged

(DXJ)
Sector: n/a
$39.38
$0.51 1.30
Last updated: 16:35:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $39.64 $39.64 $39.18 $39.38 813
14/08/2025 $38.77 $38.88 $38.41 $38.88 786
13/08/2025 $39.00 $39.75 $38.78 $39.21 344
12/08/2025 $38.61 $39.15 $38.66 $39.12 51
11/08/2025 $38.61 $38.83 $38.54 $38.68 672
08/08/2025 $37.74 $38.67 $38.40 $38.67 0
07/08/2025 $37.74 $38.18 $37.68 $37.85 589
06/08/2025 $37.60 $37.89 $37.54 $37.89 8,463
05/08/2025 $37.15 $37.40 $37.09 $37.21 1
04/08/2025 $37.15 $37.27 $36.74 $37.10 156
01/08/2025 $37.09 $37.58 $36.50 $36.71 371
31/07/2025 $37.08 $37.67 $37.38 $37.33 6
30/07/2025 $37.08 $37.31 $37.08 $37.17 5,811
29/07/2025 $37.09 $37.21 $36.90 $36.90 2,104
28/07/2025 $37.34 $37.60 $37.07 $37.13 679
25/07/2025 $37.70 $37.70 $37.13 $37.49 692
24/07/2025 $38.00 $38.04 $37.81 $37.85 1,182
23/07/2025 $37.23 $37.60 $37.18 $37.60 4,185
22/07/2025 $35.94 $36.46 $35.79 $35.90 378
21/07/2025 $35.00 $36.21 $35.00 $36.01 760
18/07/2025 $35.80 $36.07 $35.80 $35.83 211
17/07/2025 $36.09 $36.30 $35.89 $36.04 3,580
16/07/2025 $35.70 $36.21 $35.32 $35.46 587
15/07/2025 $36.09 $36.09 $35.62 $36.05 1,507
14/07/2025 $35.79 $35.94 $35.70 $35.85 2,210
11/07/2025 $35.72 $35.76 $35.57 $35.70 1,602
10/07/2025 $35.63 $35.68 $35.18 $35.64 2,827
09/07/2025 $35.75 $36.23 $35.63 $35.68 463
08/07/2025 $35.78 $36.10 $35.62 $35.65 19
07/07/2025 $35.66 $35.83 $35.43 $35.60 639
04/07/2025 $35.84 $35.84 $35.57 $35.70 931
03/07/2025 $36.02 $36.05 $35.37 $35.96 1
02/07/2025 $36.02 $36.45 $35.82 $35.88 5,030
01/07/2025 $35.89 $35.98 $35.77 $35.97 9,249
30/06/2025 $36.25 $36.57 $36.16 $36.21 1,321
27/06/2025 $36.55 $36.55 $36.21 $36.55 64
26/06/2025 $35.60 $35.93 $35.54 $35.67 160,005
25/06/2025 $35.49 $35.86 $35.28 $35.39 634
24/06/2025 $35.45 $35.45 $35.18 $35.18 13
23/06/2025 $35.24 $35.27 $34.68 $35.21 194
20/06/2025 $35.40 $35.35 $35.17 $35.21 68
19/06/2025 $35.40 $35.49 $35.37 $35.37 30
18/06/2025 $35.44 $35.75 $35.44 $35.58 3
17/06/2025 $35.18 $35.51 $35.18 $35.26 793
16/06/2025 $35.28 $35.61 $35.25 $35.61 2,811
13/06/2025 $34.92 $35.30 $34.76 $35.29 363
12/06/2025 $35.60 $35.52 $35.20 $35.40 9
11/06/2025 $35.60 $35.95 $35.07 $35.55 444
10/06/2025 $35.30 $35.55 $35.30 $35.51 104
09/06/2025 $35.60 $35.93 $35.50 $35.51 90
06/06/2025 $35.17 $35.66 $35.34 $35.59 6
05/06/2025 $35.17 $35.23 $34.99 $35.23 6,340
04/06/2025 $35.39 $35.52 $35.19 $35.19 9
03/06/2025 $35.39 $35.72 $34.85 $35.51 75
02/06/2025 $35.39 $35.78 $35.26 $35.42 851
30/05/2025 $35.39 $36.11 $35.23 $35.41 1,617
29/05/2025 $35.77 $35.92 $35.36 $35.35 2,435
28/05/2025 $35.06 $35.46 $35.06 $35.46 1,739
27/05/2025 $35.19 $35.81 $35.05 $35.81 936
26/05/2025 $34.86 $34.87 $34.04 $34.40 1,340
23/05/2025 $34.86 $34.87 $34.04 $34.40 1,340
22/05/2025 $34.35 $34.50 $34.26 $34.47 402
21/05/2025 $34.59 $34.76 $34.58 $34.71 937
20/05/2025 $34.61 $34.86 $34.48 $34.81 413
19/05/2025 $34.61 $34.72 $34.34 $34.61 891
16/05/2025 $34.80 $34.87 $34.77 $34.81 138
15/05/2025 $34.48 $34.73 $34.48 $34.69 310
14/05/2025 $34.75 $35.23 $34.58 $34.58 982
13/05/2025 $35.11 $35.35 $34.96 $35.01 359
12/05/2025 $34.62 $35.43 $34.62 $35.42 6,399
09/05/2025 $34.57 $34.62 $34.40 $34.40 98
08/05/2025 $34.12 $34.61 $34.12 $34.61 1,731
07/05/2025 $33.90 $34.18 $33.90 $33.99 423
06/05/2025 $34.37 $34.40 $33.93 $34.17 3,186
05/05/2025 $33.90 $34.15 $33.90 $34.13 3,469
02/05/2025 $33.90 $34.15 $33.90 $34.13 3,469
01/05/2025 $34.25 $34.37 $33.77 $34.37 50
30/04/2025 $34.00 $34.00 $33.42 $33.63 66
29/04/2025 $33.70 $34.10 $33.75 $33.74 17
28/04/2025 $33.70 $33.83 $33.57 $33.56 3,240
25/04/2025 $32.91 $33.47 $33.13 $33.42 3
24/04/2025 $32.91 $32.95 $32.68 $32.95 1,931
23/04/2025 $32.51 $32.72 $32.50 $32.72 14
22/04/2025 $32.06 $32.21 $31.61 $32.17 107
21/04/2025 $31.85 $32.00 $31.79 $31.92 862
18/04/2025 $31.85 $32.00 $31.79 $31.92 862
17/04/2025 $31.85 $32.00 $31.79 $31.92 862
16/04/2025 $31.10 $31.64 $31.09 $31.64 531
15/04/2025 $31.79 $31.82 $31.59 $31.82 96
14/04/2025 $31.15 $31.69 $31.15 $31.37 4,376
11/04/2025 $30.18 $30.91 $30.18 $30.41 333
10/04/2025 $32.12 $32.13 $30.50 $30.50 1,009
09/04/2025 $29.89 $29.94 $29.33 $29.49 2,722
08/04/2025 $30.89 $31.00 $30.27 $30.81 8,228
07/04/2025 $28.65 $30.22 $27.99 $29.59 6,884
04/04/2025 $31.15 $31.49 $29.70 $29.98 13,595
03/04/2025 $32.64 $32.85 $31.73 $31.78 4,998
02/04/2025 $34.10 $34.10 $33.64 $34.04 1,637
01/04/2025 $33.89 $34.31 $33.75 $34.17 3,484
31/03/2025 $34.00 $34.31 $33.88 $34.25 892
28/03/2025 $34.92 $35.25 $34.62 $34.65 854
27/03/2025 $35.68 $35.75 $35.60 $35.73 110
26/03/2025 $35.55 $35.90 $35.55 $35.71 61
25/03/2025 $35.79 $35.86 $35.47 $35.83 936
24/03/2025 $35.64 $35.80 $35.36 $35.74 2,484
21/03/2025 $35.75 $35.81 $35.52 $35.51 403
20/03/2025 $35.62 $35.72 $35.21 $35.28 7,954
19/03/2025 $35.73 $35.82 $35.70 $35.72 454
18/03/2025 $35.29 $35.70 $35.29 $35.42 8,709
17/03/2025 $35.06 $35.29 $34.88 $35.22 2,130
14/03/2025 $34.08 $34.72 $34.41 $34.65 16
13/03/2025 $34.08 $34.32 $33.91 $34.08 1,009
12/03/2025 $34.04 $34.33 $33.82 $34.26 9,960
11/03/2025 $33.63 $33.82 $33.39 $33.39 878
10/03/2025 $34.32 $34.32 $33.65 $33.71 1,368
07/03/2025 $34.20 $34.32 $34.04 $34.03 2,453
06/03/2025 $34.46 $34.87 $34.17 $34.49 475
05/03/2025 $34.33 $34.45 $34.13 $34.28 924
04/03/2025 $34.55 $34.12 $33.44 $33.44 3
03/03/2025 $34.55 $34.79 $34.31 $34.69 9,599
28/02/2025 $33.83 $34.09 $33.80 $33.94 687
27/02/2025 $34.39 $34.54 $34.33 $34.38 53
26/02/2025 $33.91 $34.35 $33.91 $34.29 1,700
25/02/2025 $34.16 $34.27 $33.85 $33.88 60
24/02/2025 $33.92 $33.92 $33.58 $33.73 1,770
21/02/2025 $33.93 $34.12 $33.80 $33.80 1,831
20/02/2025 $34.23 $34.23 $33.96 $33.99 728
19/02/2025 $34.81 $34.81 $34.35 $34.42 6,377
18/02/2025 $34.65 $34.75 $34.63 $34.69 2,743
17/02/2025 $34.64 $34.74 $34.54 $34.61 1,517

Market data

Select a section