WisdomTree Japan Equity UCITS ETF - WTIZ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.29	30.25	30.25	30.31	30.16	1,307
September 25, 2025	30.3	30.25	30.25	30.3	30.12	9,746
September 24, 2025	30.29	30.34	30.34	30.45	30.25	767
September 23, 2025	30.42	30.41	30.41	30.47	30.3	3,181
September 22, 2025	30.32	30.33	30.33	30.4	30.2	2,816
September 19, 2025	30.05	30.25	30.25	30.31	30.05	789
September 18, 2025	30.28	30.39	30.39	30.43	30.25	1,377
September 17, 2025	30.18	30.2	30.2	30.31	30.13	1,113
September 16, 2025	30.45	30.19	30.19	30.46	30.19	800
September 15, 2025	30.35	30.38	30.38	30.42	30.28	4,304
September 12, 2025	30.33	30.23	30.23	30.36	30.22	1,808
September 11, 2025	30.31	30.52	30.52	30.59	30.31	330
September 10, 2025	30.32	30.34	30.34	30.41	30.18	16,949
September 09, 2025	30.26	30.28	30.28	30.28	30.17	1,514
September 08, 2025	30.24	30.5	30.5	30.5	30.24	1,060
September 05, 2025	30.07	29.91	29.91	30.18	29.9	1,303
September 04, 2025	29.8	29.9	29.9	29.92	29.72	1,877
September 03, 2025	29.54	29.53	29.53	29.61	29.51	142
September 02, 2025	29.8	29.56	29.56	29.8	29.48	3,130
September 01, 2025	29.66	29.93	29.93	29.93	29.65	2,885
August 29, 2025	29.82	29.52	29.52	29.84	29.52	1,530
August 28, 2025	30	29.97	29.97	30.12	29.9	1,149
August 27, 2025	29.75	29.76	29.76	29.76	29.64	1,976
August 26, 2025	29.66	29.76	29.76	29.87	29.65	399
August 25, 2025	29.84	29.86	29.86	29.91	29.79	267
August 22, 2025	29.84	29.99	29.99	29.99	29.83	5,272
August 21, 2025	29.79	29.75	29.75	29.81	29.65	1,077
August 20, 2025	29.92	29.75	29.75	30.01	29.75	2,403
August 19, 2025	29.96	29.96	29.96	30.04	29.94	1,191
August 18, 2025	29.96	29.97	29.97	30	29.91	1,548
August 15, 2025	29.99	29.85	29.85	29.99	29.84	3,880
August 14, 2025	29.54	29.48	29.48	29.62	29.46	3,459
August 13, 2025	29.57	29.49	29.49	29.72	29.47	1,522
August 12, 2025	29.43	29.61	29.61	29.67	29.39	1,556
August 11, 2025	29.4	29.42	29.42	29.48	29.3	2,547
August 08, 2025	29.13	29.28	29.28	29.34	29.13	1,640
August 07, 2025	28.83	28.84	28.84	29.01	28.83	698
August 06, 2025	28.79	28.73	28.73	28.86	28.65	200
August 05, 2025	28.7	28.55	28.55	28.7	28.47	2,770
August 04, 2025	28.26	28.51	28.51	28.51	28.26	1,436
August 01, 2025	28.38	28.08	28.08	28.39	28	1,961
July 31, 2025	28.63	28.37	28.37	28.73	28.34	1,286
July 30, 2025	28.39	28.44	28.44	28.48	28.38	4,761
July 29, 2025	28.33	28.06	28.06	28.33	28.06	3,038
July 28, 2025	28.12	28.14	28.14	28.25	28.12	990
July 25, 2025	28.39	28.27	28.27	28.42	28.27	1,339
July 24, 2025	28.98	28.64	28.64	28.98	28.62	1,801
July 23, 2025	28.24	28.63	28.63	28.64	28.23	2,582
July 22, 2025	27.23	27.29	27.29	27.35	27.23	900
July 21, 2025	27.24	27.3	27.3	27.3	27.19	10,640
July 18, 2025	27.13	27.08	27.08	27.18	27.06	1,043
July 17, 2025	27.25	27.39	27.39	27.39	27.25	983
July 16, 2025	27	26.86	26.86	27.18	26.86	1,924
July 15, 2025	27.22	27.13	27.13	27.25	27.13	500
July 14, 2025	27.22	27.2	27.2	27.23	27.14	1,486
July 11, 2025	27.28	27.1	27.1	27.28	27.1	1,926
July 10, 2025	27.06	27.3	27.3	27.3	27.06	60,594
July 09, 2025	27.14	27.26	27.26	27.31	27.14	2,830
July 08, 2025	27.14	27.17	27.17	27.2	27.12	2,759
July 07, 2025	27.17	27.23	27.23	27.34	27.16	1,416

WisdomTree Japan Equity UCITS ETF (WTIZ.DE) XETRA