Market data

Select a section

Wisdomtree Issuer WT Japan Equity Ucits ETF USD Hedged

(DXJ)
Sector: n/a
$33.80
$-0.19 -0.54
Last updated: 17:03:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section