Market data

Select a section

Wisdomtree Issuer icav WT JAPAN Equity Ucits ETF - USD ACC

(DXJZ)
Sector: n/a
$31.56
$-0.07 -0.21
Last updated: 16:35:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $31.74 $31.85 $31.56 $31.56 0
17/07/2025 $31.74 $31.74 $31.44 $31.62 84
16/07/2025 $31.43 $31.68 $31.15 $31.45 3
15/07/2025 $31.66 $32.05 $31.40 $31.40 344
14/07/2025 $31.93 $31.93 $31.70 $31.78 257
11/07/2025 $32.04 $32.66 $31.66 $31.68 403
10/07/2025 $31.97 $32.64 $31.77 $31.89 2,556
09/07/2025 $32.40 $32.63 $31.73 $31.86 1
08/07/2025 $32.40 $32.65 $31.73 $31.81 0
07/07/2025 $32.40 $32.71 $31.91 $31.92 175
04/07/2025 $32.40 $33.18 $32.34 $32.34 0
03/07/2025 $32.40 $33.30 $31.73 $32.54 269
02/07/2025 $32.56 $33.18 $32.31 $32.31 105
01/07/2025 $32.87 $33.17 $32.45 $32.44 1
30/06/2025 $32.87 $33.47 $31.89 $32.51 71
27/06/2025 $32.03 $32.79 $32.48 $32.74 4
26/06/2025 $32.03 $32.83 $31.97 $31.97 11,482
25/06/2025 $31.54 $32.34 $30.81 $31.59 1,526
24/06/2025 $31.51 $31.57 $31.28 $31.52 217
23/06/2025 $30.98 $31.68 $30.18 $31.09 60
20/06/2025 $31.26 $31.46 $30.60 $31.32 634
19/06/2025 $31.58 $31.89 $31.47 $31.47 70
18/06/2025 $32.02 $32.02 $31.86 $31.92 251
17/06/2025 $31.50 $31.88 $31.50 $31.52 31
16/06/2025 $31.76 $31.99 $31.80 $31.95 20
13/06/2025 $31.76 $32.37 $30.84 $31.81 100
12/06/2025 $31.86 $32.19 $31.74 $32.06 220
11/06/2025 $31.80 $31.92 $31.80 $31.91 1,228
10/06/2025 $32.00 $32.58 $31.04 $31.82 3
09/06/2025 $32.00 $32.00 $31.92 $31.92 117
06/06/2025 $31.96 $31.99 $31.88 $31.88 1
05/06/2025 $31.96 $31.92 $31.75 $31.81 0
04/06/2025 $31.96 $32.27 $31.90 $31.90 156
03/06/2025 $32.10 $32.27 $32.02 $32.08 857
02/06/2025 $32.19 $32.85 $31.30 $32.27 154
30/05/2025 $32.00 $33.02 $31.93 $31.92 73
29/05/2025 $31.80 $33.22 $30.26 $31.92 0
28/05/2025 $31.80 $32.40 $31.70 $31.69 555
27/05/2025 $32.07 $32.68 $32.00 $32.07 87
26/05/2025 $31.57 $32.57 $31.04 $31.33 1
23/05/2025 $31.57 $32.25 $31.34 $31.33 180
22/05/2025 $31.42 $31.21 $31.07 $31.20 538
21/05/2025 $31.42 $32.13 $31.33 $31.42 112
20/05/2025 $31.32 $31.46 $31.32 $31.34 78
19/05/2025 $31.21 $31.81 $31.06 $31.10 280
16/05/2025 $31.17 $31.20 $31.07 $31.07 28
15/05/2025 $31.17 $31.01 $30.83 $31.00 1,316
14/05/2025 $31.17 $31.20 $30.79 $30.78 0
13/05/2025 $31.17 $31.18 $30.77 $31.10 169
12/05/2025 $30.86 $31.24 $30.98 $31.22 1
09/05/2025 $30.86 $31.13 $30.91 $30.91 0
08/05/2025 $30.86 $30.91 $30.82 $30.91 0
07/05/2025 $30.86 $31.24 $30.90 $30.90 0
06/05/2025 $30.86 $31.28 $30.86 $31.18 173
05/05/2025 $30.66 $30.99 $30.78 $30.81 3
02/05/2025 $30.66 $30.96 $30.36 $30.81 0
01/05/2025 $30.66 $30.82 $30.66 $30.82 142
30/04/2025 $30.83 $31.09 $30.62 $30.73 5,516
29/04/2025 $30.43 $31.19 $30.86 $30.93 1
28/04/2025 $30.43 $30.75 $30.49 $30.72 1
25/04/2025 $30.43 $30.43 $30.24 $30.27 361
24/04/2025 $30.06 $30.21 $29.84 $30.20 5,585
23/04/2025 $29.74 $30.30 $29.81 $30.10 467
22/04/2025 $29.74 $29.95 $29.51 $29.94 1,076
21/04/2025 $29.12 $29.46 $29.12 $29.46 260
18/04/2025 $29.12 $29.46 $29.12 $29.46 260
17/04/2025 $29.12 $29.46 $29.12 $29.46 260
16/04/2025 $28.89 $29.06 $28.89 $29.06 335
15/04/2025 $28.96 $29.15 $28.92 $29.15 6,348
14/04/2025 $28.77 $28.89 $28.57 $28.71 5,733
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

Market data

Select a section