Market data

Select a section

Wisdomtree Issuer WT Japan Equity Ucits ETF USD Hedged

(DXJ)
Sector: n/a
$30.41
$-0.09 -0.30
Last updated: 16:49:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 $34.54 $34.54 $34.42 $34.42 1,699
13/02/2025 $34.39 $34.76 $34.39 $34.53 48
12/02/2025 $34.12 $34.28 $34.12 $34.18 1,007
11/02/2025 $34.13 $34.26 $34.04 $34.26 1,287
10/02/2025 $34.11 $34.19 $33.99 $34.08 419
07/02/2025 $34.17 $34.25 $33.87 $33.87 1,535
06/02/2025 $34.34 $34.40 $34.34 $33.95 1,251
05/02/2025 $34.29 $34.29 $33.95 $33.95 1,861
04/02/2025 $33.89 $34.34 $33.89 $34.26 458
03/02/2025 $34.09 $34.27 $33.85 $34.26 1,316
31/01/2025 $34.77 $34.87 $34.55 $34.76 5,347
30/01/2025 $34.68 $34.72 $34.54 $34.72 961
29/01/2025 $34.74 $34.74 $34.36 $34.37 22
28/01/2025 $34.64 $34.65 $34.33 $34.44 46
27/01/2025 $33.91 $34.18 $33.84 $33.96 209
24/01/2025 $34.46 $34.63 $34.22 $34.63 538
23/01/2025 $33.96 $34.29 $33.96 $34.23 5,312
22/01/2025 $33.99 $34.28 $33.85 $34.28 12,635
21/01/2025 $33.88 $34.04 $33.62 $34.04 1,997
20/01/2025 $34.11 $34.11 $33.70 $33.88 1,379
17/01/2025 $33.41 $33.76 $33.41 $33.76 1,790
16/01/2025 $33.70 $33.70 $33.41 $33.74 1,560
15/01/2025 $33.46 $33.85 $33.46 $33.74 1,316
14/01/2025 $33.34 $33.86 $33.34 $33.86 3,024
13/01/2025 $33.36 $33.54 $33.12 $33.54 3,351
10/01/2025 $33.65 $34.15 $33.54 $33.54 359
09/01/2025 $34.05 $34.42 $33.96 $34.42 16,015
08/01/2025 $34.59 $34.64 $34.40 $34.54 432
07/01/2025 $34.66 $34.87 $34.66 $34.78 3,185
06/01/2025 $34.50 $34.85 $34.26 $34.85 667
03/01/2025 $34.35 $34.42 $33.81 $34.41 1,515
02/01/2025 $34.60 $34.93 $34.60 $34.83 86
01/01/2025 $34.79 $34.73 $34.45 $34.67 0
31/12/2024 $34.79 $34.73 $34.45 $34.67 0
30/12/2024 $34.79 $34.90 $34.59 $34.73 1,593
27/12/2024 $34.04 $35.31 $34.04 $34.99 571
26/12/2024 $34.02 $34.44 $34.02 $34.19 1,591
25/12/2024 $34.02 $34.44 $34.02 $34.19 1,591
24/12/2024 $34.02 $34.44 $34.02 $34.19 1,591
23/12/2024 $33.96 $34.18 $33.83 $34.18 5,465
20/12/2024 $33.80 $33.94 $33.48 $33.94 1,249
19/12/2024 $34.07 $34.18 $33.85 $34.13 1,412
18/12/2024 $34.00 $34.05 $33.69 $33.99 92
17/12/2024 $34.04 $34.02 $33.83 $33.87 5
16/12/2024 $34.04 $34.29 $34.04 $34.15 1,038
13/12/2024 $34.06 $34.23 $33.98 $34.13 2,117
12/12/2024 $34.36 $34.49 $34.22 $34.42 19,942
11/12/2024 $34.30 $34.62 $34.20 $34.62 2,573
10/12/2024 $34.14 $34.37 $34.06 $34.37 680
09/12/2024 $34.05 $34.31 $34.05 $34.13 2,544
06/12/2024 $34.19 $34.06 $33.60 $34.01 2
05/12/2024 $34.19 $34.19 $34.14 $34.14 2,056
04/12/2024 $34.11 $34.21 $34.07 $34.10 1,545
03/12/2024 $33.94 $34.31 $33.91 $34.31 4,455
02/12/2024 $33.41 $33.86 $33.41 $33.45 1,458
29/11/2024 $33.15 $33.46 $33.15 $33.46 16
28/11/2024 $33.35 $33.36 $33.23 $33.28 1,510
27/11/2024 $33.50 $33.18 $32.81 $32.83 19
26/11/2024 $33.50 $33.57 $33.39 $33.39 63
25/11/2024 $33.96 $33.96 $33.65 $33.85 1,087
22/11/2024 $33.55 $33.78 $33.36 $33.77 618
21/11/2024 $33.41 $33.77 $33.35 $33.77 892
20/11/2024 $33.93 $33.93 $33.42 $33.52 514
19/11/2024 $33.86 $33.93 $33.29 $33.81 27,349
18/11/2024 $33.40 $33.79 $33.40 $33.78 1,300
15/11/2024 $33.59 $33.71 $33.38 $34.00 41,695
14/11/2024 $33.73 $34.00 $33.59 $34.00 8,229
13/11/2024 $33.48 $33.73 $33.30 $33.71 22,233
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

Market data

Select a section