Market data

Select a section

Wisdomtree Issuer icav WT JAPAN Equity Ucits ETF - USD ACC

(DXJZ)
Sector: n/a
$27.81
$0.13 0.45
Last updated: 16:45:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $28.14 $28.16 $27.81 $27.81 564
10/04/2025 $28.33 $28.66 $27.69 $27.68 110,732
09/04/2025 $27.01 $27.12 $26.54 $26.54 8,073
08/04/2025 $27.35 $27.81 $27.04 $27.41 30,306
07/04/2025 $25.52 $26.94 $25.22 $26.14 21,310
04/04/2025 $28.11 $28.11 $26.82 $26.90 6,050
03/04/2025 $29.20 $29.20 $28.52 $28.52 712
02/04/2025 $29.61 $29.70 $29.42 $29.59 752
01/04/2025 $29.45 $29.84 $29.45 $29.78 1,723
31/03/2025 $29.95 $29.95 $29.63 $29.82 3,549
28/03/2025 $30.53 $30.53 $30.17 $30.17 447
27/03/2025 $30.98 $30.99 $30.71 $30.94 166
26/03/2025 $31.22 $31.33 $30.97 $30.99 680
25/03/2025 $31.03 $31.23 $30.92 $31.23 9,796
24/03/2025 $31.07 $31.23 $30.97 $31.00 751
21/03/2025 $31.18 $31.32 $31.14 $31.14 417
20/03/2025 $31.50 $31.50 $30.98 $31.14 7,991
19/03/2025 $31.25 $31.25 $30.96 $31.14 78
18/03/2025 $30.75 $31.12 $30.73 $30.93 1
17/03/2025 $30.75 $31.02 $30.68 $30.98 1,059
14/03/2025 $30.47 $30.58 $30.34 $30.57 103
13/03/2025 $30.09 $30.24 $30.09 $30.20 6,533
12/03/2025 $29.97 $30.22 $29.96 $30.22 1,767
11/03/2025 $30.26 $30.08 $29.63 $29.63 11,187
10/03/2025 $30.26 $30.41 $29.97 $29.97 6,581
07/03/2025 $30.32 $30.39 $30.23 $30.23 535
06/03/2025 $30.04 $30.44 $30.35 $30.43 4
05/03/2025 $30.04 $30.25 $30.04 $30.19 489
04/03/2025 $29.79 $29.79 $29.48 $29.48 69
03/03/2025 $29.45 $30.21 $30.17 $30.20 521
28/02/2025 $29.45 $29.59 $29.45 $29.59 277
27/02/2025 $30.00 $30.39 $29.87 $30.01 8
26/02/2025 $30.00 $30.21 $29.68 $30.21 1,727
25/02/2025 $30.00 $30.00 $29.81 $29.81 127
24/02/2025 $29.63 $29.82 $29.53 $29.53 16
21/02/2025 $30.05 $29.89 $29.43 $29.77 0
20/02/2025 $30.05 $30.05 $29.79 $29.78 74
19/02/2025 $29.90 $30.02 $29.67 $29.75 0
18/02/2025 $29.90 $30.02 $29.90 $30.02 81
17/02/2025 $29.67 $29.96 $29.67 $29.95 2,245
14/02/2025 $29.59 $29.79 $29.51 $29.66 0
13/02/2025 $29.59 $29.60 $29.59 $29.60 1,450
12/02/2025 $29.34 $29.48 $28.89 $28.95 0
11/02/2025 $29.34 $29.54 $29.34 $29.34 122
10/02/2025 $29.53 $29.54 $29.47 $29.47 63
07/02/2025 $29.58 $29.65 $29.41 $29.41 240
06/02/2025 $29.32 $29.71 $29.32 $29.38 462
05/02/2025 $29.33 $29.38 $29.33 $29.38 6,453
04/02/2025 $29.06 $29.16 $28.65 $29.05 84
03/02/2025 $28.73 $29.13 $28.73 $29.05 2,748
31/01/2025 $29.64 $29.74 $29.64 $29.64 87
30/01/2025 $29.50 $29.54 $29.50 $29.54 23
29/01/2025 $29.07 $29.16 $29.03 $29.11 1,532
28/01/2025 $29.02 $29.14 $29.02 $29.11 2,143
27/01/2025 $29.00 $29.00 $28.65 $28.94 111
24/01/2025 $28.87 $29.47 $28.73 $29.23 0
23/01/2025 $28.87 $28.87 $28.75 $28.83 263
22/01/2025 $28.75 $28.85 $27.58 $28.77 0
21/01/2025 $28.75 $28.79 $28.75 $28.75 190
20/01/2025 $28.37 $28.62 $28.37 $28.61 3,522
17/01/2025 $28.36 $28.43 $28.24 $28.40 0
16/01/2025 $28.36 $28.36 $28.23 $28.33 267
15/01/2025 $27.90 $29.26 $27.03 $28.33 0
14/01/2025 $27.90 $28.38 $27.85 $27.98 0
13/01/2025 $27.90 $27.90 $27.74 $27.84 606
10/01/2025 $28.19 $28.26 $28.01 $28.15 5,594
09/01/2025 $28.55 $28.55 $28.44 $28.44 61
08/01/2025 $28.59 $28.70 $28.59 $28.70 101
07/01/2025 $28.98 $28.96 $28.88 $28.93 3
06/01/2025 $28.98 $29.09 $28.98 $29.09 6,826
03/01/2025 $28.63 $28.83 $28.39 $28.75 180
02/01/2025 $29.04 $29.04 $28.80 $28.83 3,556
01/01/2025 $28.35 $28.84 $28.80 $28.84 0
31/12/2024 $28.35 $28.84 $28.80 $28.84 0
30/12/2024 $28.35 $29.05 $28.71 $28.80 1
27/12/2024 $28.35 $29.25 $29.07 $29.07 2
26/12/2024 $28.35 $28.44 $28.18 $28.43 0
25/12/2024 $28.35 $28.44 $28.18 $28.43 0
24/12/2024 $28.35 $28.44 $28.18 $28.43 0
23/12/2024 $28.35 $28.34 $28.14 $28.17 7,126
20/12/2024 $28.35 $28.32 $28.17 $28.32 486
19/12/2024 $28.35 $28.63 $28.27 $28.26 108
18/12/2024 $28.89 $28.85 $28.82 $28.82 1
17/12/2024 $28.89 $28.89 $28.48 $28.78 36
16/12/2024 $28.95 $28.95 $28.89 $28.89 86
13/12/2024 $29.57 $29.20 $29.00 $29.00 615
12/12/2024 $29.57 $29.60 $29.38 $29.42 565
11/12/2024 $29.57 $29.66 $29.57 $29.66 150
10/12/2024 $29.51 $29.55 $29.25 $29.32 1,892
09/12/2024 $29.67 $29.67 $29.53 $29.53 3,083
06/12/2024 $29.64 $29.97 $29.19 $29.64 0
05/12/2024 $29.64 $29.89 $29.64 $29.73 254
04/12/2024 $29.79 $29.69 $29.55 $29.69 103
03/12/2024 $29.79 $29.82 $29.79 $29.79 1,335
02/12/2024 $28.51 $29.53 $28.98 $29.49 0
29/11/2024 $28.51 $29.07 $28.98 $28.98 0
28/11/2024 $28.51 $28.73 $28.51 $28.73 130
27/11/2024 $28.50 $28.90 $27.95 $28.42 0
26/11/2024 $28.50 $28.50 $28.37 $28.46 735
25/11/2024 $28.41 $28.76 $28.54 $28.72 2
22/11/2024 $28.41 $28.55 $28.41 $28.43 1,182
21/11/2024 $28.14 $28.44 $28.37 $28.43 3
20/11/2024 $28.14 $28.14 $28.07 $28.07 392
19/11/2024 $28.27 $28.69 $28.31 $28.51 0
18/11/2024 $28.27 $28.52 $28.25 $28.48 0
15/11/2024 $28.27 $28.31 $28.22 $28.64 7,085
14/11/2024 $28.64 $28.64 $28.23 $28.64 7,888
13/11/2024 $28.96 $28.43 $28.39 $28.39 3
12/11/2024 $28.96 $29.05 $28.50 $28.58 0
11/11/2024 $28.96 $29.05 $29.04 $29.05 931
08/11/2024 $28.96 $28.96 $28.89 $28.89 75
07/11/2024 $28.88 $29.26 $28.88 $29.16 18,777
06/11/2024 $28.66 $29.17 $28.66 $29.04 1,622
05/11/2024 $28.68 $28.89 $28.68 $28.89 164
04/11/2024 $28.41 $28.64 $28.41 $28.64 6
01/11/2024 $28.27 $28.59 $28.27 $28.56 11,615
31/10/2024 $28.58 $28.58 $28.30 $28.33 2,221
30/10/2024 $28.26 $28.73 $28.58 $28.56 87
29/10/2024 $28.26 $28.67 $28.35 $28.56 0
28/10/2024 $28.26 $28.35 $28.26 $28.34 60
25/10/2024 $28.28 $28.28 $28.15 $28.15 69
24/10/2024 $27.94 $28.19 $28.03 $27.89 448
23/10/2024 $27.94 $28.22 $27.89 $27.89 557
22/10/2024 $28.78 $28.78 $28.43 $28.42 3,715
21/10/2024 $29.23 $29.23 $28.74 $28.74 668
18/10/2024 $29.13 $29.31 $29.12 $29.29 34,084
17/10/2024 $29.20 $29.33 $29.14 $29.30 199,289
16/10/2024 $29.25 $29.31 $29.16 $29.26 5,894
15/10/2024 $29.42 $29.44 $29.26 $29.40 27,312
14/10/2024 $29.56 $29.65 $29.47 $29.65 1,916

Market data

Select a section