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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	27.53	27.53	27.53	27.55	27.44	1,682
July 03, 2025	27.59	27.67	27.67	27.69	27.56	2,051
July 02, 2025	27.47	27.45	27.45	27.59	27.45	2,220
July 01, 2025	27.56	27.65	27.65	27.65	27.44	1,727
June 30, 2025	27.88	27.73	27.73	27.9	27.73	3,771
June 27, 2025	27.8	27.98	27.98	27.98	27.75	864
June 26, 2025	27.42	27.44	27.44	27.48	27.38	6,067
June 25, 2025	27.25	27.12	27.12	27.31	27.12	774
June 24, 2025	27.23	27.12	27.12	27.25	27.12	1,688
June 23, 2025	26.86	27.01	27.01	27.06	26.86	1,713
June 20, 2025	27.28	27.18	27.18	27.35	27.14	495
June 19, 2025	27.66	27.46	27.46	27.66	27.46	1,964
June 18, 2025	27.71	27.69	27.69	27.78	27.63	1,084
June 17, 2025	27.44	27.37	27.37	27.46	27.32	1,225
June 16, 2025	27.5	27.57	27.57	27.58	27.43	447

WisdomTree Japan Equity UCITS ETF (WTIZ.DE) XETRA