Market data

Select a section

Wisdomtree Issuer icav WT JAPAN Equity Ucits ETF - USD ACC

(DXJZ)
Sector: n/a
$32.27
$0.35 1.08
Last updated: 16:35:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section