WisdomTree Japan Equity UCITS ETF - USD Acc (DXJZ.L) LSE

40.55

-0.805(-1.95%)

Updated at April 02 04:10PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	40.31	40.21	40.21	40.31	40.21	1,033
April 01, 2026	41.26	41.36	41.36	41.36	40.93	6,331
March 30, 2026	38.9	39.35	39.35	39.35	38.9	68,911
March 27, 2026	39.8	39	39	39.8	39	4,035
March 26, 2026	40.36	39.81	39.81	40.36	39.81	848
March 25, 2026	40.81	40.33	40.33	40.81	40.33	714,001
March 24, 2026	39.85	39.76	39.76	39.85	39.76	126
March 23, 2026	37.61	39.12	39.12	39.93	37.61	5,776
March 20, 2026	39.5	38.8	38.8	39.5	38.8	299
March 19, 2026	39.1	39.34	39.34	39.34	38.95	23,987
March 18, 2026	40.77	40.13	40.13	40.77	40.06	2,637
March 17, 2026	40.39	40.15	40.15	40.39	40.09	13,468
March 16, 2026	39.86	39.95	39.95	40.09	39.82	3,673
March 13, 2026	39.27	39.47	39.47	39.47	39.27	507
March 12, 2026	39.87	39.87	39.87	39.87	39.53	175
March 11, 2026	40.67	40.26	40.26	40.67	40.26	131
March 10, 2026	41	41.34	41.34	41.51	41	5,137
March 09, 2026	39.41	39.78	39.78	39.78	39.41	645
March 05, 2026	41.1	40.44	40.44	41.1	40.44	2,246
March 03, 2026	41.5	40.61	40.61	41.5	40.33	404
March 02, 2026	42.89	42.77	42.77	42.92	42.77	1,600
February 27, 2026	44.39	44.12	44.12	44.39	43.98	424
February 26, 2026	43.88	43.92	43.92	43.92	43.88	673
February 25, 2026	43.9	43.92	43.92	44.11	43.9	48,435
February 24, 2026	43.03	43.53	43.53	43.53	43.03	689
February 23, 2026	43.23	43.67	43.67	43.67	43.23	232
February 20, 2026	43.27	43.38	0	43.38	43.22	678
February 19, 2026	43.26	43.35	0	43.35	43.26	122
February 18, 2026	43.57	43.57	0	43.57	43.57	2,596
February 17, 2026	43.28	43.39	0	43.39	43.28	32
February 16, 2026	43.49	43.1	0	43.49	43.1	114
February 13, 2026	44.14	44.17	0	44.17	43.94	762
February 12, 2026	44.21	43.86	0	44.39	43.86	122,517
February 11, 2026	43.95	43.94	0	43.95	43.85	1,428
February 10, 2026	43.55	43.63	0	43.63	43.55	647
February 09, 2026	41.86	42.64	0	42.64	41.86	107
February 06, 2026	41.87	41.87	0	42.07	41.87	1,052
February 05, 2026	40.72	40.81	0	40.81	40.72	14,126
February 04, 2026	40.85	41.32	0	41.44	40.85	694
February 03, 2026	40.6	40.35	0	40.6	40.35	132
February 02, 2026	39.8	39.85	0	39.85	39.8	158
January 30, 2026	39.83	39.83	0	39.83	39.83	64
January 29, 2026	39.64	39.67	0	39.94	39.59	286
January 28, 2026	40.15	39.32	0	40.15	39.26	238
January 27, 2026	39.53	39.92	0	39.92	39.53	46
January 26, 2026	39.6	39.49	0	39.6	39.49	1,518
January 23, 2026	39.43	39.25	0	39.43	39.15	57,402
January 22, 2026	39.3	39.5	0	39.53	39.29	1,928
January 21, 2026	39.22	39.28	0	39.28	39.22	1,990
January 20, 2026	39.37	39.32	0	39.37	39.12	1,531
January 19, 2026	39.56	39.78	0	39.78	39.56	120
January 16, 2026	39.92	39.83	0	39.92	39.74	391
January 15, 2026	39.95	39.83	0	39.95	39.83	239
January 14, 2026	39.19	39.25	0	39.25	39.19	210
January 13, 2026	38.59	38.89	0	38.97	38.59	1,453
January 12, 2026	39.23	39.19	0	39.25	39.05	822
January 09, 2026	38.75	38.78	0	38.94	38.69	453
January 08, 2026	38.03	38.16	0	38.16	38.03	102
January 07, 2026	38.49	38.1	0	38.49	38.1	325
January 06, 2026	38.15	38.02	0	38.16	38.02	5,160