Wisdomtree Issuer icav Wisdomtree Japan Equity Ucits ETF
(DXJZ)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$29.12
|
$29.48
|
$29.12
|
$28.72
|
277
|
|
18/09/2024
|
$29.05
|
$28.95
|
$28.67
|
$28.72
|
0
|
|
17/09/2024
|
$29.05
|
$28.95
|
$28.70
|
$28.94
|
1
|
|
16/09/2024
|
$29.05
|
$29.08
|
$29.00
|
$29.08
|
441
|
|
13/09/2024
|
$29.07
|
$29.07
|
$28.98
|
$28.82
|
52
|
|
12/09/2024
|
$28.63
|
$28.82
|
$28.80
|
$28.29
|
1
|
|
11/09/2024
|
$28.63
|
$28.64
|
$28.28
|
$28.50
|
6,894
|
|
10/09/2024
|
$29.92
|
$28.69
|
$28.51
|
$28.50
|
447
|
|
09/09/2024
|
$29.92
|
$28.86
|
$28.51
|
$28.82
|
4
|
|
06/09/2024
|
$29.92
|
$29.39
|
$28.21
|
$28.33
|
0
|
|
05/09/2024
|
$29.92
|
$29.36
|
$29.20
|
$29.20
|
2
|
|
04/09/2024
|
$29.92
|
$29.18
|
$28.99
|
$29.17
|
2
|
|
03/09/2024
|
$29.92
|
$30.18
|
$29.69
|
$29.68
|
1,341
|
|
02/09/2024
|
$29.82
|
$29.99
|
$29.76
|
$29.81
|
3
|
|
30/08/2024
|
$29.82
|
$30.50
|
$29.49
|
$29.81
|
0
|
|
29/08/2024
|
$29.82
|
$29.97
|
$29.77
|
$29.83
|
0
|
|
28/08/2024
|
$29.82
|
$29.82
|
$29.72
|
$29.76
|
3,105
|
|
27/08/2024
|
$29.76
|
$29.78
|
$29.75
|
$29.75
|
1,743
|
|
26/08/2024
|
$29.53
|
$29.53
|
$29.49
|
$29.49
|
5,412
|
|
23/08/2024
|
$29.53
|
$29.53
|
$29.49
|
$29.49
|
5,412
|
|
22/08/2024
|
$29.53
|
$29.53
|
$29.49
|
$29.49
|
5,412
|
|
21/08/2024
|
$29.58
|
$29.59
|
$29.47
|
$29.47
|
7
|
|
20/08/2024
|
$29.38
|
$29.38
|
$29.29
|
$29.28
|
242
|
|
19/08/2024
|
$28.91
|
$29.34
|
$28.97
|
$28.97
|
640
|
|
16/08/2024
|
$28.91
|
$29.15
|
$28.97
|
$28.97
|
1
|
|
15/08/2024
|
$28.91
|
$28.91
|
$28.51
|
$28.82
|
197
|
|
14/08/2024
|
$28.31
|
$28.31
|
$28.03
|
$28.13
|
63
|
|
13/08/2024
|
$27.75
|
$28.04
|
$27.57
|
$28.04
|
340
|
|
12/08/2024
|
$27.26
|
$27.34
|
$27.26
|
$27.33
|
124
|
|
09/08/2024
|
$26.90
|
$27.13
|
$26.90
|
$26.97
|
117
|
|
08/08/2024
|
$26.93
|
$27.13
|
$26.84
|
$27.13
|
1
|
|
07/08/2024
|
$26.93
|
$27.29
|
$26.93
|
$27.10
|
7,294
|
|
06/08/2024
|
$25.63
|
$26.25
|
$25.63
|
$25.85
|
436
|
|
05/08/2024
|
$27.40
|
$26.08
|
$25.63
|
$27.04
|
1
|
|
02/08/2024
|
$27.40
|
$27.40
|
$26.95
|
$27.04
|
9,714
|
|
01/08/2024
|
$28.91
|
$28.93
|
$28.68
|
$28.67
|
6,407
|
|
31/07/2024
|
$29.93
|
$29.93
|
$29.87
|
$29.87
|
259
|
|
30/07/2024
|
$28.86
|
$29.01
|
$28.86
|
$29.01
|
86
|
|
29/07/2024
|
$29.12
|
$29.12
|
$28.99
|
$28.99
|
539
|
|
26/07/2024
|
$28.61
|
$28.88
|
$28.61
|
$28.55
|
822
|
|
25/07/2024
|
$29.34
|
$28.71
|
$28.46
|
$28.55
|
361
|
|
24/07/2024
|
$29.34
|
$29.28
|
$29.18
|
$29.17
|
497
|
|
23/07/2024
|
$29.34
|
$29.55
|
$29.52
|
$29.52
|
235
|
|
22/07/2024
|
$29.34
|
$29.49
|
$29.34
|
$29.49
|
1,559
|
|
19/07/2024
|
$30.03
|
$29.82
|
$29.38
|
$29.43
|
1,214
|
|
18/07/2024
|
$30.03
|
$30.03
|
$29.82
|
$29.82
|
812
|
|
17/07/2024
|
$30.14
|
$30.14
|
$29.82
|
$30.07
|
583
|
|
16/07/2024
|
$30.14
|
$30.14
|
$30.14
|
$30.14
|
100
|
|
15/07/2024
|
$29.54
|
$29.84
|
$29.78
|
$29.83
|
266
|
|
12/07/2024
|
$29.54
|
$29.88
|
$29.54
|
$29.88
|
80
|
|
11/07/2024
|
$29.55
|
$29.86
|
$29.86
|
$29.86
|
4
|
|
10/07/2024
|
$29.55
|
$29.81
|
$29.54
|
$29.81
|
300
|
|
09/07/2024
|
$29.22
|
$29.46
|
$29.22
|
$29.23
|
124
|
|
08/07/2024
|
$29.23
|
$29.36
|
$29.24
|
$29.28
|
2
|
|
05/07/2024
|
$29.23
|
$29.48
|
$29.23
|
$29.36
|
54
|
|
04/07/2024
|
$29.51
|
$29.55
|
$29.51
|
$29.55
|
81
|
|
03/07/2024
|
$28.95
|
$29.31
|
$29.12
|
$29.26
|
19,220
|
|
02/07/2024
|
$28.95
|
$29.00
|
$28.95
|
$29.00
|
17
|
|
01/07/2024
|
$28.86
|
$28.86
|
$28.65
|
$28.65
|
119
|
|
28/06/2024
|
$28.40
|
$28.83
|
$28.57
|
$28.83
|
0
|
|
27/06/2024
|
$28.40
|
$28.49
|
$28.42
|
$28.42
|
4
|
|
26/06/2024
|
$28.40
|
$28.50
|
$28.16
|
$28.25
|
123
|
|
25/06/2024
|
$28.40
|
$28.60
|
$28.37
|
$28.36
|
52
|
|
24/06/2024
|
$27.72
|
$28.05
|
$27.65
|
$28.01
|
2
|
|
21/06/2024
|
$27.72
|
$27.82
|
$27.67
|
$27.67
|
3,539
|
|
20/06/2024
|
$27.98
|
$27.98
|
$27.87
|
$27.86
|
367
|
|
19/06/2024
|
$28.02
|
$28.09
|
$27.88
|
$27.88
|
1,002
|
|
18/06/2024
|
$27.76
|
$27.88
|
$27.87
|
$27.87
|
0
|
|
17/06/2024
|
$27.76
|
$27.90
|
$27.76
|
$27.79
|
87
|
|
14/06/2024
|
$28.09
|
$28.31
|
$28.08
|
$28.18
|
5,375
|
|
13/06/2024
|
$28.58
|
$28.30
|
$28.09
|
$28.11
|
1
|
|
12/06/2024
|
$28.58
|
$28.96
|
$28.58
|
$28.95
|
1
|
|
11/06/2024
|
$28.91
|
$28.91
|
$28.55
|
$28.55
|
6,084
|
|
10/06/2024
|
$28.86
|
$28.87
|
$28.81
|
$28.87
|
14,874
|
|
07/06/2024
|
$28.73
|
$28.80
|
$28.63
|
$28.63
|
0
|
|
06/06/2024
|
$28.73
|
$28.78
|
$28.73
|
$28.73
|
7,965
|
|
05/06/2024
|
$28.92
|
$28.63
|
$28.52
|
$28.63
|
397
|
|
04/06/2024
|
$28.92
|
$29.07
|
$28.92
|
$29.00
|
108
|
|
03/06/2024
|
$29.11
|
$29.13
|
$29.11
|
$29.13
|
2,477
|
|
31/05/2024
|
$28.80
|
$29.02
|
$28.73
|
$28.73
|
14,729
|
|
30/05/2024
|
$28.46
|
$28.55
|
$28.42
|
$28.55
|
13,243
|
|
29/05/2024
|
$28.55
|
$28.58
|
$28.24
|
$28.24
|
1,000
|
|
28/05/2024
|
$28.98
|
$28.98
|
$28.74
|
$28.82
|
429
|
|
27/05/2024
|
$28.85
|
$28.81
|
$28.56
|
$28.56
|
1
|
|
24/05/2024
|
$28.85
|
$28.67
|
$28.44
|
$28.56
|
1
|
|
23/05/2024
|
$28.85
|
$28.62
|
$28.34
|
$28.33
|
0
|
|
22/05/2024
|
$28.85
|
$28.76
|
$28.47
|
$28.47
|
210
|
|
21/05/2024
|
$28.85
|
$28.91
|
$28.65
|
$28.79
|
4,214
|
|
20/05/2024
|
$28.85
|
$28.94
|
$28.85
|
$28.93
|
1
|
|
17/05/2024
|
$28.64
|
$28.70
|
$28.53
|
$28.62
|
530
|
|
16/05/2024
|
$28.92
|
$28.92
|
$28.59
|
$28.59
|
6,021
|
|
15/05/2024
|
$28.70
|
$28.70
|
$28.58
|
$28.70
|
17,651
|
|
14/05/2024
|
$28.36
|
$28.63
|
$28.42
|
$28.44
|
0
|
|
13/05/2024
|
$28.36
|
$28.75
|
$28.36
|
$28.37
|
370
|
|
10/05/2024
|
$28.63
|
$28.69
|
$28.60
|
$28.60
|
2,738
|
|
09/05/2024
|
$28.59
|
$28.59
|
$28.59
|
$28.58
|
273
|
|
08/05/2024
|
$28.86
|
$28.71
|
$28.44
|
$28.45
|
0
|
|
07/05/2024
|
$28.86
|
$29.22
|
$28.81
|
$28.81
|
3,311
|
|
06/05/2024
|
$28.82
|
$28.97
|
$28.82
|
$28.88
|
18,397
|
|
03/05/2024
|
$28.82
|
$28.97
|
$28.82
|
$28.88
|
18,397
|
|
02/05/2024
|
$28.32
|
$28.77
|
$28.16
|
$28.60
|
0
|
|
01/05/2024
|
$28.32
|
$28.32
|
$28.06
|
$28.16
|
412
|
|
30/04/2024
|
$28.61
|
$28.85
|
$28.27
|
$28.27
|
952
|
|
29/04/2024
|
$28.27
|
$28.46
|
$28.27
|
$28.31
|
1,000
|
|
26/04/2024
|
$28.16
|
$28.16
|
$27.99
|
$28.01
|
93
|
|
25/04/2024
|
$27.73
|
$28.00
|
$27.73
|
$27.82
|
725
|
|
24/04/2024
|
$28.37
|
$28.37
|
$28.30
|
$28.33
|
446
|
|
23/04/2024
|
$27.99
|
$28.31
|
$28.28
|
$28.28
|
1
|
|
22/04/2024
|
$27.99
|
$28.14
|
$27.99
|
$28.03
|
806
|
|
19/04/2024
|
$27.83
|
$28.17
|
$27.83
|
$28.17
|
5,937
|
|
18/04/2024
|
$28.30
|
$28.35
|
$28.23
|
$28.34
|
2,362
|
|
17/04/2024
|
$28.26
|
$28.28
|
$28.20
|
$28.20
|
3,443
|
|
16/04/2024
|
$28.51
|
$28.59
|
$28.42
|
$28.48
|
33,700
|
|
15/04/2024
|
$29.36
|
$29.43
|
$29.16
|
$29.23
|
3,096
|
|
12/04/2024
|
$29.66
|
$29.66
|
$29.21
|
$29.21
|
463
|
|
11/04/2024
|
$29.35
|
$29.47
|
$29.23
|
$29.23
|
7,425
|
|
10/04/2024
|
$29.15
|
$29.48
|
$29.10
|
$29.10
|
353
|
|
09/04/2024
|
$29.42
|
$29.94
|
$29.49
|
$29.49
|
1
|
|
08/04/2024
|
$29.42
|
$29.50
|
$29.42
|
$29.50
|
78
|
|
05/04/2024
|
$29.22
|
$29.25
|
$29.11
|
$29.25
|
2,112
|
|
04/04/2024
|
$29.57
|
$29.57
|
$29.55
|
$29.55
|
60
|
|
03/04/2024
|
$29.24
|
$29.36
|
$29.26
|
$29.35
|
195
|
|
02/04/2024
|
$29.24
|
$29.78
|
$29.02
|
$29.02
|
6,875
|
|
01/04/2024
|
$29.48
|
$29.80
|
$29.46
|
$29.73
|
150,627
|
|
29/03/2024
|
$29.48
|
$29.80
|
$29.46
|
$29.73
|
150,627
|
|
28/03/2024
|
$29.48
|
$29.80
|
$29.46
|
$29.73
|
150,627
|
|
27/03/2024
|
$29.70
|
$29.85
|
$29.66
|
$29.75
|
49,341
|
|
26/03/2024
|
$29.77
|
$29.85
|
$29.76
|
$29.84
|
870
|
|
25/03/2024
|
$29.66
|
$29.69
|
$29.54
|
$29.60
|
74
|
|
22/03/2024
|
$30.02
|
$30.02
|
$29.85
|
$29.89
|
18,312
|
|
21/03/2024
|
$29.85
|
$29.90
|
$29.82
|
$29.82
|
146
|
|
20/03/2024
|
$29.32
|
$29.54
|
$29.32
|
$29.36
|
442
|