Market data

Select a section

Wisdomtree Issuer Icav WT Japan Equity UCITS ETF - USD Hed Acc

(DXJA)
Sector: n/a
$41.65
$-0.65 -1.54
Last updated: 16:35:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $41.78 $42.31 $41.63 $41.65 618
07/11/2024 $42.17 $42.31 $42.16 $42.31 5,138
06/11/2024 $42.48 $42.48 $41.72 $42.07 6,812
05/11/2024 $41.03 $41.45 $41.02 $41.45 262
04/11/2024 $41.10 $41.19 $40.89 $41.15 2,363
01/11/2024 $40.77 $41.52 $40.71 $41.52 2,336
31/10/2024 $41.10 $41.44 $40.82 $40.82 1,104
30/10/2024 $41.65 $41.80 $41.30 $41.49 18,548
29/10/2024 $41.48 $41.66 $41.31 $41.49 21,554
28/10/2024 $41.14 $41.25 $40.58 $41.25 835
25/10/2024 $40.39 $40.58 $40.35 $40.53 87,716
24/10/2024 $40.18 $40.64 $38.17 $40.33 922
23/10/2024 $40.27 $40.53 $40.27 $40.33 754
22/10/2024 $40.87 $40.87 $40.46 $40.51 1,928
21/10/2024 $41.72 $41.72 $40.73 $40.72 978
18/10/2024 $41.45 $41.45 $41.27 $41.28 426
17/10/2024 $41.31 $41.37 $37.75 $41.37 1,169
16/10/2024 $41.07 $41.26 $41.04 $41.26 3,466
15/10/2024 $41.35 $41.47 $40.93 $40.93 2,843
14/10/2024 $41.56 $42.04 $41.56 $42.04 2,965
11/10/2024 $41.56 $41.68 $41.30 $41.63 4,200
10/10/2024 $41.26 $41.32 $41.16 $41.15 0
09/10/2024 $41.26 $41.36 $40.98 $41.17 8,026
08/10/2024 $41.54 $44.76 $41.02 $41.47 44,294
07/10/2024 $41.78 $41.78 $41.38 $41.46 3,100
04/10/2024 $40.89 $41.78 $40.89 $41.72 4,397
03/10/2024 $40.63 $40.89 $40.63 $40.69 5,168
02/10/2024 $40.32 $40.86 $40.32 $40.86 42,466
01/10/2024 $40.67 $40.85 $40.07 $40.31 885
30/09/2024 $40.21 $40.33 $40.08 $40.12 1,689
27/09/2024 $40.23 $40.30 $39.49 $40.14 6,373
26/09/2024 $40.76 $41.12 $40.76 $41.08 1,934
25/09/2024 $40.00 $40.07 $39.80 $40.07 7,664
24/09/2024 $39.95 $40.08 $39.84 $39.88 64,544
23/09/2024 $39.99 $40.38 $39.93 $40.38 435
20/09/2024 $39.85 $40.18 $39.78 $40.12 48,819
19/09/2024 $39.10 $39.69 $39.06 $38.17 126
18/09/2024 $38.21 $38.22 $38.08 $38.17 474
17/09/2024 $38.17 $38.50 $37.96 $38.38 381
16/09/2024 $37.95 $38.23 $37.73 $38.22 2,516
13/09/2024 $37.60 $38.20 $38.05 $38.40 4
12/09/2024 $37.60 $38.57 $38.40 $37.42 0
11/09/2024 $37.60 $37.91 $37.42 $38.03 123
10/09/2024 $38.31 $38.55 $38.02 $38.03 376
09/09/2024 $38.48 $38.68 $38.36 $38.56 628
06/09/2024 $38.55 $38.81 $37.61 $37.60 28,425
05/09/2024 $38.78 $39.36 $38.78 $39.19 440
04/09/2024 $39.50 $39.57 $39.34 $39.38 3,860
03/09/2024 $41.10 $41.13 $40.50 $40.51 4,023
02/09/2024 $41.01 $41.01 $40.69 $40.88 314
30/08/2024 $40.85 $40.94 $40.68 $40.88 8,306
29/08/2024 $40.22 $40.50 $40.22 $40.47 802
28/08/2024 $40.26 $40.34 $40.11 $40.10 5,037
27/08/2024 $40.13 $40.29 $39.87 $40.05 3,058
26/08/2024 $40.33 $40.47 $40.13 $40.14 12,176
23/08/2024 $40.33 $40.47 $40.13 $40.14 12,176
22/08/2024 $40.33 $40.47 $40.13 $40.14 12,176
21/08/2024 $40.30 $40.32 $39.93 $40.06 957
20/08/2024 $40.06 $40.32 $39.82 $39.88 44,527
19/08/2024 $39.73 $40.10 $39.73 $40.09 168
16/08/2024 $40.11 $40.65 $40.09 $40.09 3,135
15/08/2024 $38.97 $40.16 $38.88 $40.05 1,197
14/08/2024 $38.69 $38.90 $38.32 $38.45 4,106
13/08/2024 $38.37 $38.42 $37.91 $38.42 314
12/08/2024 $37.50 $37.92 $37.32 $37.67 80,217
09/08/2024 $37.11 $37.27 $36.74 $36.74 318
08/08/2024 $36.16 $37.17 $36.16 $37.17 1,176
07/08/2024 $36.97 $37.41 $36.44 $37.13 876
06/08/2024 $35.33 $36.78 $34.08 $34.56 32,548
05/08/2024 $32.79 $34.51 $31.94 $34.47 8,796
02/08/2024 $38.19 $38.24 $36.43 $36.44 12,661
01/08/2024 $40.99 $40.99 $40.06 $40.06 6,908
31/07/2024 $42.46 $42.59 $41.67 $41.78 730
30/07/2024 $41.81 $41.95 $41.57 $41.57 976
29/07/2024 $41.74 $41.85 $41.47 $41.47 20,694
26/07/2024 $41.11 $41.24 $40.53 $40.84 106
25/07/2024 $40.96 $41.10 $40.19 $40.84 3,640
24/07/2024 $42.20 $42.27 $41.51 $41.61 1,079
23/07/2024 $42.91 $43.04 $42.80 $42.84 964
22/07/2024 $42.93 $43.12 $42.72 $43.03 1,378
19/07/2024 $43.24 $43.32 $43.05 $43.08 3,534
18/07/2024 $43.74 $43.84 $43.43 $43.43 2
17/07/2024 $43.74 $44.46 $43.70 $43.81 4,059
16/07/2024 $44.07 $44.35 $43.98 $44.35 2,510
15/07/2024 $43.88 $43.92 $43.71 $43.92 5,261
12/07/2024 $43.66 $43.90 $43.66 $43.84 2,562
11/07/2024 $44.05 $44.52 $43.94 $43.99 565
10/07/2024 $44.39 $44.77 $44.26 $44.77 16,033
09/07/2024 $44.12 $44.12 $43.76 $43.81 648
08/07/2024 $43.57 $44.87 $43.57 $43.81 5,103
05/07/2024 $43.99 $44.06 $43.78 $43.78 14,201
04/07/2024 $44.18 $44.29 $44.12 $44.19 4,298
03/07/2024 $43.44 $43.76 $43.44 $43.74 1,280
02/07/2024 $43.20 $43.47 $43.20 $43.42 251
01/07/2024 $43.07 $43.18 $42.85 $42.85 633
28/06/2024 $42.61 $43.01 $42.61 $42.90 1,400
27/06/2024 $42.16 $42.40 $42.23 $42.26 33
26/06/2024 $42.16 $42.26 $42.00 $42.04 1,385
25/06/2024 $41.95 $42.11 $41.79 $41.90 23,774
24/06/2024 $41.33 $41.50 $40.81 $41.44 740
21/06/2024 $40.75 $40.99 $40.75 $40.85 450
20/06/2024 $40.90 $41.08 $40.90 $40.97 1,612
19/06/2024 $40.89 $41.00 $40.70 $40.70 19,816
18/06/2024 $40.64 $40.93 $40.64 $40.77 88,376
17/06/2024 $40.53 $40.68 $40.50 $40.65 7,599
14/06/2024 $41.27 $41.32 $40.99 $41.06 8,424
13/06/2024 $41.62 $41.27 $40.75 $40.74 18
12/06/2024 $41.62 $41.85 $41.62 $41.73 136
11/06/2024 $41.95 $41.96 $41.48 $41.48 924
10/06/2024 $41.77 $41.96 $41.68 $41.95 72
07/06/2024 $41.35 $41.49 $41.21 $41.47 840
06/06/2024 $41.45 $41.65 $41.23 $41.23 170
05/06/2024 $41.31 $41.34 $41.15 $41.34 397
04/06/2024 $41.90 $42.39 $41.47 $41.47 1,765
03/06/2024 $42.06 $42.53 $41.90 $41.97 3,060
31/05/2024 $41.87 $41.96 $41.71 $41.74 649
30/05/2024 $41.24 $41.31 $40.98 $41.31 1,826
29/05/2024 $41.56 $41.56 $41.08 $41.08 450
28/05/2024 $41.70 $41.86 $41.67 $41.76 1,778
27/05/2024 $41.26 $41.41 $41.24 $41.33 185
24/05/2024 $41.26 $41.41 $41.24 $41.33 185
23/05/2024 $41.30 $41.48 $41.06 $41.06 693
22/05/2024 $41.09 $41.13 $40.93 $41.05 5,178
21/05/2024 $41.63 $41.63 $41.20 $41.47 61
20/05/2024 $41.43 $41.76 $41.43 $41.66 529
17/05/2024 $41.08 $41.15 $41.00 $40.99 16
16/05/2024 $40.95 $41.08 $40.92 $40.92 153
15/05/2024 $41.29 $41.29 $40.97 $41.13 856
14/05/2024 $40.88 $41.07 $40.88 $40.98 1,187
13/05/2024 $40.92 $40.94 $40.86 $40.88 1,660
10/05/2024 $41.16 $41.24 $41.03 $41.05 960

Market data

Select a section