Market data

Select a section

Wisdomtree Issuer icav WT JAPAN Equity Ucits ETF - USD ACC

(DXJZ)
Sector: n/a
$28.40
$0.12 0.41
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $29.53 $29.65 $29.53 $29.65 9,103
10/10/2024 $29.56 $30.58 $28.18 $29.49 335
09/10/2024 $29.56 $29.56 $29.45 $29.56 509
08/10/2024 $29.57 $29.77 $29.57 $29.77 181
07/10/2024 $29.88 $29.96 $29.67 $29.75 0
04/10/2024 $29.88 $29.89 $29.82 $29.89 436
03/10/2024 $29.51 $29.51 $29.49 $29.49 58
02/10/2024 $29.65 $29.85 $29.65 $29.75 419
01/10/2024 $29.83 $30.18 $29.83 $29.85 5,607
30/09/2024 $29.79 $30.55 $29.63 $29.87 0
27/09/2024 $29.79 $29.97 $29.79 $29.84 545
26/09/2024 $30.26 $30.26 $30.00 $30.22 332
25/09/2024 $29.61 $29.61 $29.31 $29.56 5,571
24/09/2024 $29.56 $29.62 $29.56 $29.62 447
23/09/2024 $29.12 $29.80 $29.46 $29.75 0
20/09/2024 $29.12 $29.81 $29.41 $29.45 0
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

Market data

Select a section