Market data

Select a section

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

(DXJA)
Sector: n/a
$37.51
$-2.28 -5.73
Last updated: 16:36:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $38.08 $39.20 $36.97 $37.51 4,515
03/04/2025 $40.75 $41.07 $39.79 $39.79 3,692
02/04/2025 $42.10 $42.61 $42.10 $42.56 2,970
01/04/2025 $42.22 $42.87 $42.22 $42.51 22,826
31/03/2025 $42.50 $42.97 $42.36 $42.83 41,207
28/03/2025 $43.75 $43.86 $43.34 $43.33 1,475
27/03/2025 $44.44 $44.96 $44.44 $44.96 2,057
26/03/2025 $44.70 $44.90 $44.51 $44.58 1,052
25/03/2025 $44.66 $44.80 $44.47 $44.47 19,728
24/03/2025 $44.39 $44.76 $44.39 $44.69 6,922
21/03/2025 $44.41 $44.79 $44.40 $44.46 929
20/03/2025 $44.23 $44.68 $44.21 $44.37 1,846
19/03/2025 $44.62 $44.72 $44.54 $44.67 207
18/03/2025 $44.13 $44.37 $44.13 $44.28 1,735
17/03/2025 $43.83 $44.29 $43.75 $44.29 527
14/03/2025 $42.63 $43.48 $43.02 $43.35 0
13/03/2025 $42.63 $42.88 $42.63 $42.88 3,266
12/03/2025 $42.31 $42.86 $42.31 $42.86 4,577
11/03/2025 $42.30 $42.39 $41.75 $41.75 648
10/03/2025 $42.37 $42.87 $42.11 $42.15 1,366
07/03/2025 $42.81 $42.88 $42.55 $42.84 6,420
06/03/2025 $43.26 $43.31 $42.72 $43.14 636
05/03/2025 $42.81 $43.08 $42.75 $42.86 4,863
04/03/2025 $42.75 $42.75 $41.83 $41.83 512
03/03/2025 $43.10 $43.56 $43.10 $43.37 8,431
28/02/2025 $42.31 $42.59 $42.31 $42.39 3,477
27/02/2025 $43.09 $43.09 $42.82 $43.01 551
26/02/2025 $42.53 $42.90 $42.50 $42.85 4,671
25/02/2025 $42.90 $42.92 $42.35 $42.35 380
24/02/2025 $42.40 $42.40 $41.99 $42.19 16,384
21/02/2025 $42.81 $42.91 $42.41 $42.45 424
20/02/2025 $43.07 $43.07 $42.50 $42.53 483
19/02/2025 $43.39 $43.56 $42.92 $43.05 7,525
18/02/2025 $43.44 $43.65 $43.32 $43.65 1,829
17/02/2025 $43.31 $43.36 $43.29 $43.28 330
14/02/2025 $43.27 $43.27 $43.02 $43.03 2,607
13/02/2025 $43.07 $43.33 $43.07 $43.19 297
12/02/2025 $42.84 $42.84 $42.74 $42.74 1,506
11/02/2025 $42.67 $42.91 $42.64 $42.85 936
10/02/2025 $42.69 $42.90 $42.37 $42.63 1,961
07/02/2025 $42.83 $43.01 $42.36 $42.36 8,045
06/02/2025 $42.90 $42.98 $42.88 $42.65 4,909
05/02/2025 $42.75 $42.84 $42.62 $42.65 8,068
04/02/2025 $42.76 $42.94 $42.65 $42.76 1,076
03/02/2025 $43.52 $43.52 $42.25 $42.76 2,345
31/01/2025 $43.40 $43.57 $43.46 $43.46 0
30/01/2025 $43.40 $43.42 $43.25 $43.42 703
29/01/2025 $43.02 $43.15 $42.90 $42.97 399
28/01/2025 $43.06 $43.33 $42.96 $43.13 1,191
27/01/2025 $43.08 $43.08 $42.44 $42.44 20
24/01/2025 $43.23 $43.32 $42.80 $43.31 171
23/01/2025 $42.82 $42.86 $42.70 $42.78 452
22/01/2025 $42.58 $42.82 $42.48 $42.60 45,759
21/01/2025 $42.43 $42.46 $42.32 $42.45 1,031
20/01/2025 $42.64 $42.64 $42.11 $42.16 7,967
17/01/2025 $41.87 $42.18 $41.87 $42.17 303
16/01/2025 $42.01 $42.05 $41.73 $42.15 21
15/01/2025 $42.15 $42.24 $41.97 $42.15 647
14/01/2025 $42.03 $42.10 $41.75 $41.75 46,263
13/01/2025 $41.28 $41.76 $41.28 $41.76 839
10/01/2025 $42.36 $42.44 $41.97 $41.97 281
09/01/2025 $42.77 $42.86 $42.47 $42.47 2,030
08/01/2025 $43.26 $43.34 $43.03 $43.15 3,718
07/01/2025 $43.47 $43.50 $43.39 $43.42 4,676
06/01/2025 $43.39 $43.53 $43.14 $43.53 3,749
03/01/2025 $42.90 $42.98 $42.67 $42.97 6,874
02/01/2025 $43.19 $43.83 $42.82 $43.17 10,056
01/01/2025 $42.74 $43.00 $42.74 $42.85 70
31/12/2024 $42.74 $43.00 $42.74 $42.85 70
30/12/2024 $43.32 $43.45 $42.79 $42.85 7,259
27/12/2024 $43.27 $43.68 $43.22 $43.31 2,175
26/12/2024 $42.28 $43.15 $42.17 $42.17 132
25/12/2024 $42.28 $42.50 $42.17 $42.17 127
24/12/2024 $42.28 $42.50 $42.17 $42.17 127
23/12/2024 $42.07 $42.22 $41.87 $42.02 526
20/12/2024 $41.61 $42.35 $41.44 $42.35 256
19/12/2024 $41.90 $42.35 $41.90 $42.28 778
18/12/2024 $42.01 $42.15 $41.85 $41.85 1,054
17/12/2024 $42.00 $42.04 $41.89 $41.97 15,843
16/12/2024 $42.23 $42.31 $42.17 $42.28 344
13/12/2024 $42.37 $42.37 $42.26 $42.27 1,726
12/12/2024 $42.87 $42.87 $42.36 $42.70 833
11/12/2024 $42.63 $42.83 $42.01 $42.83 14,052
10/12/2024 $42.21 $42.39 $41.96 $42.00 1,255
09/12/2024 $42.42 $42.47 $42.25 $42.28 20,710
06/12/2024 $42.05 $42.20 $42.05 $42.13 1,208
05/12/2024 $42.22 $42.42 $42.02 $42.02 204
04/12/2024 $42.16 $42.54 $42.16 $42.43 902
03/12/2024 $42.49 $42.59 $42.21 $42.27 447
02/12/2024 $41.80 $41.98 $41.71 $41.71 58
29/11/2024 $41.08 $41.37 $41.07 $41.37 5,676
28/11/2024 $41.16 $41.54 $41.23 $41.23 1
27/11/2024 $41.16 $41.16 $40.65 $40.69 2,090
26/11/2024 $41.57 $41.63 $41.28 $41.63 772
25/11/2024 $41.85 $42.14 $41.74 $42.14 2,267
22/11/2024 $41.39 $41.84 $41.72 $41.54 1
21/11/2024 $41.39 $41.54 $41.11 $41.54 1,070
20/11/2024 $41.69 $41.71 $41.23 $41.23 1,624
19/11/2024 $41.69 $41.82 $41.60 $41.60 1,700
18/11/2024 $41.62 $41.74 $41.46 $41.74 4
15/11/2024 $41.62 $41.69 $41.31 $41.70 10,230
14/11/2024 $41.83 $41.98 $41.69 $41.70 21,613
13/11/2024 $41.61 $41.79 $41.45 $41.63 6,078
12/11/2024 $42.06 $42.31 $41.79 $41.96 1,188
11/11/2024 $42.29 $42.29 $41.81 $42.22 2,607
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

Market data

Select a section