Dark

DXJA
WT JAPAN EQUITY UCITS ETF - USD HED ACC
stock LSE

Inactive

Aug 2, 2024

36.45USD-9.011%(-3.61)12,683

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	38.1900	38.1900	36.4300	36.4500	-9.011%	12,683	0.000%
2024-08-01	40.9900	40.9900	40.1200	40.0600	-4.117%	7,338	-9.011%
2024-07-31	42.4600	42.4600	41.6700	41.7800	+0.505%	730	-12.757%
2024-07-30	41.8100	41.8100	41.6400	41.5700	+0.241%	975	-12.317%
2024-07-29	41.7400	41.8200	41.6100	41.4700	+0.558%	20,692	-12.105%
2024-07-26	41.1100	41.1100	41.1100	41.2400	+0.979%	105	-11.615%
2024-07-25	40.9600	40.9600	40.1900	40.8400	-1.851%	5,400	-10.749%
2024-07-24	42.2000	42.2000	41.6100	41.6100	-2.871%	1,166	-12.401%
2024-07-23	42.9100	43.0400	42.8600	42.8400	-0.418%	964	-14.916%
2024-07-22	42.9300	43.0400	42.9100	43.0200	-0.139%	1,398	-15.272%
2024-07-19	43.2400	43.3200	43.0500	43.0800	-1.666%	3,835	-15.390%
2024-07-17	43.7400	43.8000	43.7200	43.8100	-1.195%	4,072	-16.800%
2024-07-16	44.0700	44.3200	44.0700	44.3400	+0.956%	2,525	-17.794%
2024-07-15	43.8800	43.9200	43.7800	43.9200	-1.899%	5,261	-17.008%
2024-07-10	44.3900	44.7200	44.3900	44.7700	+2.191%	16,083	-18.584%
2024-07-09	44.1200	44.1200	43.7600	43.8100	0.000%	648	-16.800%
2024-07-08	43.5700	43.7400	43.5700	43.8100	+0.069%	5,102	-16.800%
2024-07-05	43.9900	44.0000	43.7800	43.7800	-0.950%	14,201	-16.743%
2024-07-04	44.1800	44.1900	44.1200	44.2000	+1.075%	4,298	-17.534%
2024-07-03	43.4400	43.7600	43.4400	43.7300	+0.714%	1,279	-16.648%
2024-07-02	43.2000	43.3300	43.2000	43.4200	+1.354%	250	-16.053%
2024-07-01	43.0700	43.1200	42.8900	42.8400	-0.140%	958	-14.916%
2024-06-28	42.6100	43.0100	42.6100	42.9000	+2.046%	1,700	-15.035%
2024-06-26	42.1600	42.1600	42.0000	42.0400	+0.334%	1,385	-13.297%
2024-06-25	41.9500	42.0400	41.7900	41.9000	+1.110%	24,882	-13.007%
2024-06-24	41.3300	41.5000	41.1700	41.4400	+1.469%	1,230	-12.042%
2024-06-21	40.7500	40.7500	40.7500	40.8400	-0.342%	450	-10.749%
2024-06-20	40.9000	41.0600	40.9000	40.9800	+0.688%	1,658	-11.054%
2024-06-19	40.8900	40.8900	40.7000	40.7000	-0.172%	19,816	-10.442%
2024-06-18	40.6400	40.6400	40.6400	40.7700	+0.295%	88,646	-10.596%
2024-06-17	40.5300	40.6800	40.5000	40.6500	-0.999%	7,722	-10.332%
2024-06-14	41.2700	41.2700	40.9900	41.0600	-1.606%	8,423	-11.227%
2024-06-12	41.6200	41.8500	41.6200	41.7300	+0.603%	136	-12.653%
2024-06-11	41.9500	41.9500	41.4900	41.4800	-1.120%	924	-12.126%
2024-06-10	41.7700	41.9500	41.7700	41.9500	+1.157%	102	-13.111%
2024-06-07	41.3500	41.4400	41.2100	41.4700	+0.582%	1,165	-12.105%
2024-06-06	41.4500	41.4500	41.2300	41.2300	-0.266%	170	-11.593%
2024-06-05	41.3100	41.3100	41.2700	41.3400	-0.313%	551	-11.829%
2024-06-04	41.9000	41.9600	41.4900	41.4700	-1.191%	1,765	-12.105%
2024-06-03	42.0600	42.1900	41.9600	41.9700	+0.551%	3,060	-13.152%
2024-05-31	41.8700	41.8700	41.7700	41.7400	+1.041%	648	-12.674%
2024-05-30	41.2400	41.2800	40.9800	41.3100	+0.560%	1,980	-11.765%
2024-05-29	41.5600	41.5600	41.2000	41.0800	-1.652%	450	-11.271%
2024-05-28	41.7000	41.8600	41.6700	41.7700	+1.065%	2,453	-12.736%
2024-05-24	41.2600	41.4100	41.2600	41.3300	+0.682%	276	-11.807%
2024-05-23	41.3000	41.4800	41.1600	41.0500	0.000%	723	-11.206%
2024-05-22	41.0900	41.1300	40.9300	41.0500	-1.037%	5,178	-11.206%
2024-05-21	41.6300	41.6300	41.6300	41.4800	-0.432%	61	-12.126%
2024-05-20	41.4300	41.6500	41.4300	41.6600	+1.635%	529	-12.506%
2024-05-17	41.0800	41.0800	41.0800	40.9900	+0.171%	16	-11.076%
2024-05-16	40.9500	41.0800	40.9500	40.9200	-0.511%	153	-10.924%
2024-05-15	41.2900	41.2900	40.9800	41.1300	+0.366%	1,415	-11.379%
2024-05-14	40.8800	41.0600	40.8800	40.9800	+0.245%	1,185	-11.054%
2024-05-13	40.9200	40.9400	40.9100	40.8800	-0.414%	3,310	-10.837%
2024-05-10	41.1600	41.1600	41.0300	41.0500	+0.171%	960	-11.206%
2024-05-09	40.8500	41.0400	40.7700	40.9800	+0.515%	169	-11.054%
2024-05-08	40.7000	40.8500	40.6200	40.7700	-0.585%	4,043	-10.596%
2024-05-07	41.1900	41.1900	40.9900	41.0100	+1.334%	3,123	-11.119%
2024-05-02	40.7200	40.8300	40.5300	40.4700	-1.341%	2,526	-9.933%
2024-05-01	40.9800	41.0200	40.9800	41.0200	-0.678%	32	-11.141%
2024-04-30	41.2700	41.3700	41.1500	41.3000	+1.300%	69	-11.743%
2024-04-29	40.9200	40.9200	40.7000	40.7700	+0.468%	3,199	-10.596%
2024-04-26	40.4300	40.6500	40.4300	40.5800	+1.960%	590	-10.177%
2024-04-25	40.0500	40.0500	39.5800	39.8000	-1.314%	5,141	-8.417%
2024-04-24	40.4400	40.4400	40.4400	40.3300	-0.050%	834	-9.621%
2024-04-23	40.1900	40.3500	40.1300	40.3500	+0.850%	18,762	-9.665%
2024-04-22	39.5000	40.0700	39.5000	40.0100	+0.050%	5,155	-8.898%
2024-04-19	39.7200	40.0200	39.6900	39.9900	-0.597%	29,780	-8.852%
2024-04-18	40.2600	40.2600	40.2600	40.2300	+0.449%	491	-9.396%
2024-04-17	40.0600	40.1100	40.0600	40.0500	-0.952%	408	-8.989%
2024-04-16	40.4500	40.6100	40.4500	40.4350	-2.177%	2,757	-9.855%
2024-04-15	41.3800	41.5600	41.3700	41.3350	+0.805%	496	-11.818%
2024-04-12	41.1000	41.1800	41.0400	41.0050	-0.195%	1,755	-11.108%
2024-04-11	41.1000	41.1400	40.9600	41.0850	+0.477%	1,845	-11.281%
2024-04-10	41.1100	41.1200	40.7000	40.8900	-0.244%	1,350	-10.858%
2024-04-09	41.2500	41.4500	40.9000	40.9900	-0.146%	6,031	-11.076%
2024-04-08	40.7800	41.1300	40.7800	41.0500	+1.146%	2,631	-11.206%
2024-04-05	40.5100	40.6500	40.4500	40.5850	-1.085%	1,692	-10.188%
2024-04-04	41.0400	41.0700	40.9500	41.0300	+0.330%	1,290	-11.163%
2024-04-03	40.5900	40.8600	40.4600	40.8950	+1.527%	4,972	-10.869%
2024-04-02	40.5500	40.6600	40.3000	40.2800	-1.924%	5,398	-9.508%
2024-03-28	40.8500	41.2200	40.8300	41.0700	-0.061%	9,346	-11.249%
2024-03-27	41.1500	41.3500	41.0400	41.0950	-0.617%	3,188	-11.303%
2024-03-26	41.2900	41.3200	41.2400	41.3500	+0.645%	2,847	-11.850%
2024-03-25	41.1600	41.1700	40.9200	41.0850	-0.701%	906	-11.281%
2024-03-22	41.5700	41.5700	41.3900	41.3750	-0.036%	939	-11.903%
2024-03-21	41.1700	41.4000	41.1700	41.3900	+1.396%	1,438	-11.935%
2024-03-20	40.9000	40.9000	40.7200	40.8200	+0.517%	573	-10.706%
2024-03-19	40.2900	40.5900	40.2000	40.6100	+1.792%	3,641	-10.244%
2024-03-18	39.7200	39.9200	39.6500	39.8950	+1.604%	2,717	-8.635%
2024-03-15	39.3500	39.3800	39.3500	39.2650	+1.316%	1,524	-7.169%
2024-03-14	38.8300	38.8300	38.7600	38.7550	-0.116%	1,120	-5.948%
2024-03-13	38.8700	38.8800	38.6700	38.8000	-0.500%	569	-6.057%
2024-03-12	38.7700	39.0900	38.7100	38.9950	+0.853%	644	-6.526%
2024-03-11	39.0800	39.0800	38.5900	38.6650	-3.034%	4,524	-5.729%
2024-03-08	40.1600	40.1600	39.8600	39.8750	-0.263%	3,400	-8.589%
2024-03-07	39.7500	40.1000	39.4900	39.9800	-1.186%	10,061	-8.829%
2024-03-06	40.3800	40.4600	40.3400	40.4600	+1.201%	803	-9.911%
2024-03-05	40.0500	40.0600	39.9800	39.9800	+0.947%	4,032	-8.829%
2024-03-04	39.7800	39.7800	39.6200	39.6050	-0.189%	3,724	-7.966%
2024-03-01	39.7400	39.7400	39.7000	39.6800	+1.770%	7,913	-8.140%
2024-02-29	38.9400	39.1000	38.9400	38.9900	0.000%	1,585	-6.514%
2024-02-28	38.9300	39.0000	38.7900	38.9900	-0.561%	1,410	-6.514%
2024-02-27	39.1400	39.2600	39.1300	39.2100	+0.077%	7,623	-7.039%
2024-02-26	39.1400	39.2000	39.1400	39.1800	+0.384%	1,902	-6.968%
2024-02-23	38.7500	39.0900	38.7500	39.0300	+0.502%	7,374	-6.610%
2024-02-22	38.8400	39.0100	38.8200	38.8350	+1.304%	5,882	-6.141%
2024-02-21	38.3100	38.3100	38.2900	38.3350	+0.340%	650	-4.917%
2024-02-20	38.3600	38.3600	38.3200	38.2050	-0.921%	15	-4.594%
2024-02-19	38.4800	38.5600	38.4300	38.5600	+1.061%	1,527	-5.472%
2024-02-16	38.0000	38.2500	38.0000	38.1550	+0.846%	2,284	-4.469%
2024-02-15	37.6900	37.8800	37.6900	37.8350	+1.055%	56,811	-3.661%
2024-02-14	37.5600	37.5600	37.4300	37.4400	-0.478%	3,790	-2.644%
2024-02-13	37.7400	37.7400	37.5100	37.6200	+1.252%	5,757	-3.110%
2024-02-12	37.0000	37.0000	37.0000	37.1550	+0.869%	1,369	-1.897%
2024-02-09	36.9600	36.9600	36.9400	36.8350	+0.601%	646	-1.045%
2024-02-08	37.0800	37.0800	36.6400	36.6150	-0.422%	25,606	-0.451%
2024-02-07	36.7200	36.7700	36.6700	36.7700	+1.003%	5,397	-0.870%
2024-02-06	36.4300	36.4300	36.3100	36.4050	-0.288%	9,678	+0.124%
2024-02-05	36.6200	36.6200	36.4400	36.5100	+0.206%	2,234	-0.164%
2024-02-02	36.2300	36.4500	36.2200	36.4350	+1.068%	3,006	+0.041%
2024-02-01	36.1500	36.2400	36.0500	36.0500	-0.249%	1,205	+1.110%
2024-01-31	36.4200	36.4200	36.1400	36.1400	+0.542%	1,586	+0.858%
2024-01-30	35.8200	35.9800	35.8200	35.9450	+0.056%	9,657	+1.405%
2024-01-29	36.1600	36.1600	36.0000	35.9250	+0.265%	1,942	+1.461%
2024-01-26	35.7400	35.8500	35.7400	35.8300	+0.126%	7,362	+1.730%
2024-01-25	36.0600	36.0600	35.8300	35.7850	-0.597%	842	+1.858%
2024-01-24	36.1100	36.1100	35.8600	36.0000	+0.587%	377	+1.250%
2024-01-23	36.0000	36.0000	35.8700	35.7900	-1.037%	819	+1.844%
2024-01-22	36.1300	36.2100	35.9800	36.1650	+1.687%	1,143	+0.788%
2024-01-19	35.3200	35.6100	35.3200	35.5650	-0.028%	1,520	+2.488%
2024-01-18	35.6300	35.6500	35.5900	35.5750	+0.908%	463	+2.460%
2024-01-17	35.2000	35.2200	35.2000	35.2550	-1.619%	40	+3.390%
2024-01-15	35.7800	35.7800	35.7600	35.8350	+1.746%	527	+1.716%
2024-01-12	35.2400	35.2400	35.2400	35.2200	+0.744%	600	+3.492%
2024-01-11	35.1800	35.1800	35.0000	34.9600	+0.301%	3,087	+4.262%
2024-01-10	34.7800	34.8300	34.7800	34.8550	+2.379%	964	+4.576%
2024-01-09	34.0000	34.0100	33.9000	34.0450	-0.103%	544	+7.064%
2024-01-08	33.9500	34.0800	33.9500	34.0800	+0.044%	1,018	+6.954%
2024-01-05	34.1300	34.1300	34.1300	34.0650	+1.038%	68	+7.001%
2024-01-04	33.6700	33.7600	33.6400	33.7150	+1.429%	2,164	+8.112%
2024-01-03	33.2800	33.3200	33.2600	33.2400	+0.226%	1,453	+9.657%
2024-01-02	33.3700	33.3700	33.0100	33.1650	-0.226%	2,668	+9.905%
2023-12-29	33.1200	33.3700	33.1200	33.2400	+0.514%	1,191	+9.657%
2023-12-28	32.9700	33.0800	32.8500	33.0700	+0.182%	12,859	+10.221%
2023-12-27	33.1000	33.1000	32.9500	33.0100	+0.579%	12,629	+10.421%
2023-12-22	32.8200	32.8700	32.8200	32.8200	+0.398%	82	+11.060%
2023-12-21	32.6000	32.6900	32.5700	32.6900	-0.759%	633	+11.502%
2023-12-20	32.9400	32.9400	32.9400	32.9400	+0.919%	20	+10.656%
2023-12-19	33.0000	33.0000	32.7000	32.6400	+0.803%	27,711	+11.673%
2023-12-18	32.3700	32.4200	32.3700	32.3800	+0.124%	333	+12.569%
2023-12-15	32.4400	32.4400	32.2900	32.3400	-0.077%	1,172	+12.709%
2023-12-14	32.1700	32.1700	32.1700	32.3650	-2.191%	23,997	+12.622%
2023-12-12	32.9700	32.9700	32.9700	33.0900	+1.255%	1,019	+10.154%
2023-12-08	32.5500	32.5500	32.5500	32.6800	-0.472%	25	+11.536%
2023-12-07	33.3800	33.3800	32.7600	32.8350	-2.320%	13,378	+11.010%
2023-12-06	33.7200	33.7200	33.6700	33.6150	+1.387%	35	+8.434%
2023-12-05	33.2900	33.3000	33.2900	33.1550	-0.060%	700	+9.938%
2023-12-04	33.2800	33.2800	33.2600	33.1750	-1.587%	523	+9.872%
2023-12-01	33.6900	33.7100	33.6900	33.7100	+0.298%	901	+8.128%
2023-11-30	33.6400	33.6400	33.5200	33.6100	+0.885%	137	+8.450%
2023-11-29	33.4200	33.4200	33.4200	33.3150	-0.686%	49	+9.410%
2023-11-28	33.5500	33.5500	33.4900	33.5450	-0.607%	246	+8.660%
2023-11-27	33.7900	33.7900	33.7900	33.7500	-0.295%	15	+8.000%
2023-11-24	33.8500	33.8500	33.8500	33.8500	+0.356%	46	+7.681%
2023-11-23	33.6000	33.7500	33.6000	33.7300	+0.223%	1,161	+8.064%
2023-11-22	33.6500	33.6600	33.6500	33.6550	+1.401%	60	+8.305%
2023-11-21	33.2700	33.2700	33.2700	33.1900	-0.285%	142	+9.822%
2023-11-20	33.3200	33.3200	33.3100	33.2850	+0.105%	383	+9.509%
2023-11-16	33.3400	33.3400	33.3400	33.2500	-0.672%	38	+9.624%
2023-11-15	33.5000	33.5300	33.3500	33.4750	-0.535%	490	+8.887%
2023-11-14	33.2800	33.6000	33.2800	33.6550	+2.341%	53,850	+8.305%
2023-11-10	32.9100	32.9100	32.7300	32.8850	0.000%	1,203	+10.841%
2023-11-09	32.8900	32.9100	32.8900	32.8850	+1.780%	3,761	+10.841%
2023-11-08	32.3000	32.3000	32.2900	32.3100	-2.121%	180	+12.813%
2023-11-06	33.1100	33.1100	32.9900	33.0100	-1.492%	21,142	+10.421%
2023-11-03	33.4300	33.5200	33.4300	33.5100	+3.013%	153	+8.774%
2023-11-01	32.6200	32.6200	32.5500	32.5300	+1.119%	21,849	+12.050%
2023-10-31	32.0900	32.0900	32.0900	32.1700	+3.159%	6,083	+13.304%
2023-10-30	31.5900	31.5900	31.2000	31.1850	-0.969%	6,189	+16.883%
2023-10-27	31.7300	31.7300	31.7300	31.4900	-0.725%	473	+15.751%
2023-10-25	31.7300	31.7600	31.6500	31.7200	+0.507%	586	+14.912%
2023-10-24	31.5100	31.5100	31.4600	31.5600	+0.143%	22,351	+15.494%
2023-10-23	31.4000	31.4000	31.4000	31.5150	-1.975%	11	+15.659%
2023-10-18	32.1000	32.1000	32.1000	32.1500	-0.802%	11	+13.375%
2023-10-17	32.2300	32.2300	32.2200	32.4100	-0.185%	848	+12.465%
2023-10-10	32.4200	32.4200	32.3600	32.4700	+2.607%	3,233	+12.257%
2023-10-09	31.6400	31.6500	31.6000	31.6450	+0.047%	1,503	+15.184%
2023-10-06	31.7000	31.7000	31.7000	31.6300	+0.749%	200	+15.239%
2023-10-05	31.5800	31.5800	31.4300	31.3950	+1.651%	5,150	+16.101%
2023-10-04	30.8800	30.9200	30.8400	30.8850	-2.092%	18,074	+18.018%
2023-10-03	31.7400	31.7400	31.6100	31.5450	-2.968%	472	+15.549%
2023-10-02	32.6100	32.6200	32.3600	32.5100	-0.459%	2,830	+12.119%
2023-09-29	32.7100	32.7400	32.7100	32.6600	-1.344%	91	+11.604%
2023-09-27	33.0700	33.1500	33.0700	33.1050	+0.501%	5,485	+10.104%
2023-09-26	33.0200	33.0200	33.0100	32.9400	-0.798%	6,108	+10.656%
2023-09-25	33.3700	33.3700	33.2000	33.2050	-0.480%	159	+9.773%
2023-09-22	33.3800	33.3800	33.3700	33.3650	+0.892%	3,359	+9.246%
2023-09-21	33.1000	33.1700	33.0700	33.0700	-1.840%	1,134	+10.221%
2023-09-20	33.6900	33.6900	33.6900	33.6900	-0.663%	185	+8.192%
2023-09-19	34.0500	34.0500	34.0100	33.9150	+1.209%	446	+7.475%
2023-09-14	33.1500	33.3200	33.1500	33.5100	+1.484%	1,064	+8.774%
2023-09-13	32.9300	33.1700	32.8900	33.0200	+0.655%	1,149	+10.388%
2023-09-12	32.7900	32.8500	32.7900	32.8050	+0.367%	910	+11.111%
2023-09-11	32.6200	32.6700	32.6200	32.6850	+0.384%	2,246	+11.519%
2023-09-08	32.4900	32.5000	32.4900	32.5600	-0.398%	494	+11.947%
2023-09-07	32.8000	32.8000	32.8000	32.6900	-0.229%	228	+11.502%
2023-09-06	32.7400	32.8000	32.7400	32.7650	+2.008%	14	+11.247%
2023-09-01	32.0800	32.0800	32.0800	32.1200	+1.213%	350	+13.481%
2023-08-31	31.8900	31.8900	31.8900	31.7350	+0.730%	514	+14.857%
2023-08-30	31.5700	31.5700	31.5200	31.5050	+0.127%	1,145	+15.696%
2023-08-29	31.4900	31.4900	31.4300	31.4650	+1.763%	4,039	+15.843%
2023-08-24	30.9200	30.9200	30.9200	30.9200	+0.996%	8,486	+17.885%
2023-08-17	30.7200	30.7200	30.7200	30.6150	-1.018%	4,119	+19.059%
2023-08-15	30.9800	30.9900	30.9800	30.9300	-0.913%	645	+17.847%
2023-08-14	31.1400	31.1400	31.1400	31.2150	-0.494%	225	+16.771%
2023-08-11	31.5000	31.5000	31.5000	31.3700	+1.373%	2,380	+16.194%
2023-08-09	31.1200	31.1500	31.1200	30.9450	-0.065%	189	+17.790%
2023-08-08	30.9500	30.9500	30.8600	30.9650	-0.466%	577	+17.714%
2023-08-07	31.0200	31.1000	30.9900	31.1100	+0.452%	3,877	+17.165%
2023-08-04	30.9500	30.9500	30.9500	30.9700	+1.391%	22	+17.695%
2023-08-03	30.5100	30.5200	30.5100	30.5450	-1.197%	2,175	+19.332%
2023-08-02	31.0000	31.0000	30.9800	30.9150	-1.623%	5,045	+17.904%
2023-08-01	31.5900	31.6400	31.5700	31.4250	+0.080%	5,118	+15.990%
2023-07-28	31.0300	31.3600	31.0200	31.4000	+2.564%	9,192	+16.083%
2023-07-26	30.7300	30.7300	30.6400	30.6150	-0.439%	3,190	+19.059%
2023-07-25	30.7500	30.8000	30.7500	30.7500	+0.770%	2,437	+18.537%
2023-07-20	30.4600	30.5400	30.4300	30.5150	+0.115%	30,149	+19.449%
2023-07-18	30.2400	30.4400	30.2400	30.4800	+1.821%	862	+19.587%
2023-07-17	30.0000	30.0100	29.9300	29.9350	-0.067%	8,245	+21.764%
2023-07-14	30.0400	30.0400	29.8900	29.9550	-0.300%	6,930	+21.683%
2023-07-13	30.1300	30.1700	30.1300	30.0450	+0.200%	6,725	+21.318%
2023-07-12	29.8600	29.8600	29.8600	29.9850	-0.117%	203	+21.561%
2023-07-11	30.0700	30.0700	30.0700	30.0200	-0.530%	7	+21.419%
2023-07-10	30.1600	30.1700	30.1600	30.1800	-0.560%	1,184	+20.775%
2023-07-07	30.2900	30.3400	30.2900	30.3500	+0.132%	5,774	+20.099%
2023-07-06	30.2800	30.2800	30.2800	30.3100	-1.973%	1,252	+20.257%
2023-07-05	30.8300	30.8700	30.8300	30.9200	+0.146%	3,444	+17.885%
2023-07-04	31.0000	31.0000	30.9400	30.8750	-0.580%	337	+18.057%
2023-07-03	31.0200	31.0200	31.0000	31.0550	+0.550%	19,708	+17.372%
2023-06-30	30.6500	30.7400	30.6500	30.8850	+0.898%	4,593	+18.018%
2023-06-29	30.6400	30.6400	30.6400	30.6100	+1.173%	300	+19.079%
2023-06-27	30.0900	30.2200	30.0400	30.2550	+0.615%	25,296	+20.476%
2023-06-26	30.1000	30.1000	30.0900	30.0700	-0.100%	557	+21.217%
2023-06-23	30.0300	30.1000	29.9500	30.1000	-2.146%	42,722	+21.096%
2023-06-22	30.6500	30.8100	30.6500	30.7600	+0.244%	7,088	+18.498%
2023-06-21	30.6900	30.6900	30.6600	30.6850	+1.656%	21,040	+18.788%
2023-06-20	30.3100	30.3100	30.1600	30.1850	-0.984%	493,301	+20.755%
2023-06-19	30.4800	30.4800	30.4700	30.4850	-0.082%	933	+19.567%
2023-06-15	30.3100	30.3100	30.3000	30.5100	+0.312%	1,416	+19.469%
2023-06-14	30.3300	30.5000	30.3300	30.4150	+0.330%	190	+19.842%
2023-06-13	29.9800	30.2800	29.9800	30.3150	+2.606%	270	+20.238%
2023-06-12	29.5500	29.6000	29.5500	29.5450	+1.950%	5,466	+23.371%
2023-06-07	28.8600	28.9200	28.8600	28.9800	-1.462%	5,143	+25.776%
2023-06-06	29.3700	29.3700	29.3700	29.4100	+1.906%	2,402	+23.937%
2023-06-05	29.0500	29.0500	28.8700	28.8600	-0.156%	3,321	+26.299%
2023-06-02	28.5200	28.9200	28.5000	28.9050	+3.177%	12,858	+26.103%
2023-06-01	28.1100	28.1100	28.0000	28.0150	+1.706%	1,200	+30.109%
2023-05-31	27.7900	27.7900	27.6400	27.5450	-1.730%	2,940	+32.329%
2023-05-30	28.2900	28.3000	28.1200	28.0300	-0.866%	791	+30.039%
2023-05-26	28.0600	28.1800	28.0600	28.2750	+0.874%	1,004	+28.912%
2023-05-25	28.1100	28.1100	28.0300	28.0300	+0.737%	2,695	+30.039%
2023-05-24	27.8200	27.8700	27.7800	27.8250	-0.340%	7,650	+30.997%
2023-05-23	27.9100	27.9500	27.9100	27.9200	-0.923%	533	+30.552%
2023-05-22	28.1700	28.2200	28.1700	28.1800	+1.385%	994	+29.347%
2023-05-19	27.9500	27.9500	27.9500	27.7950	-0.466%	269	+31.139%
2023-05-18	28.0400	28.0400	27.9500	27.9250	+0.849%	277	+30.528%
2023-05-17	27.7000	27.7000	27.7000	27.6900	+0.691%	376	+31.636%
2023-05-16	27.5400	27.5500	27.5400	27.5000	+0.328%	786	+32.545%
2023-05-15	27.3000	27.3000	27.3000	27.4100	+1.107%	300	+32.981%
2023-05-12	27.1200	27.1200	27.1200	27.1100	+0.893%	53	+34.452%
2023-05-11	26.8400	26.8400	26.8400	26.8700	-0.074%	2,130	+35.653%
2023-05-10	26.9600	26.9600	26.8200	26.8900	-0.994%	7,438	+35.552%
2023-05-09	27.1300	27.1300	27.1300	27.1600	+1.723%	170	+34.205%
2023-05-05	26.6200	26.7600	26.6200	26.7000	+1.502%	246	+36.517%
2023-05-04	26.3700	26.3700	26.3700	26.3050	-0.642%	131	+38.567%
2023-05-03	26.5800	26.6100	26.5600	26.4750	+0.322%	2,045	+37.677%
2023-05-02	26.7400	26.7400	26.5300	26.3900	-1.013%	1,772	+38.121%
2023-04-28	26.7100	26.7100	26.7100	26.6600	+2.126%	375	+36.722%
2023-04-26	26.0400	26.1100	26.0400	26.1050	-0.855%	1,867	+39.628%
2023-04-25	26.3900	26.3900	26.3100	26.3300	-0.397%	598	+38.435%
2023-04-24	26.4700	26.4700	26.4700	26.4350	+0.380%	200	+37.885%
2023-04-20	26.3100	26.3100	26.3100	26.3350	0.000%	365	+38.409%
2023-04-19	26.3500	26.3800	26.3500	26.3350	-0.019%	5,305	+38.409%
2023-04-18	26.3400	26.3400	26.3200	26.3400	+1.133%	613	+38.383%
2023-04-13	25.9400	25.9400	25.9400	26.0450	+0.289%	357	+39.950%
2023-04-12	26.0800	26.0800	25.9900	25.9700	+0.542%	320	+40.354%
2023-04-11	25.8200	25.8700	25.8200	25.8300	+2.297%	6,377	+41.115%
2023-04-05	25.3900	25.3900	25.3900	25.2500	-2.491%	275	+44.356%
2023-04-04	26.0300	26.0700	26.0300	25.8950	+0.019%	705	+40.761%
2023-04-03	25.9600	26.1100	25.9500	25.8900	-0.327%	17,959	+40.788%
2023-03-31	25.7600	26.0100	25.7600	25.9750	+1.287%	23,707	+40.327%
2023-03-30	25.5700	25.6600	25.5700	25.6450	+2.396%	2,339	+42.133%
2023-03-28	25.0200	25.0200	25.0200	25.0450	+0.300%	5,185	+45.538%
2023-03-27	24.9750	24.9750	24.9550	24.9700	+0.675%	4,361	+45.975%
2023-03-21	24.7700	24.7700	24.7550	24.8025	+0.967%	4,176	+46.961%
2023-03-20	24.4050	24.5900	24.4050	24.5650	+0.573%	294	+48.382%
2023-03-17	24.6000	24.6000	24.6000	24.4250	-2.388%	324	+49.232%
2023-03-14	24.8750	25.0400	24.8750	25.0225	-0.881%	640	+45.669%
2023-03-13	25.0600	25.0600	25.0600	25.2450	-2.997%	116	+44.385%
2023-03-10	26.1200	26.1300	26.1200	26.0250	-1.792%	1,415	+40.058%
2023-03-08	26.4000	26.4000	26.4000	26.5000	+0.627%	712	+37.547%
2023-03-07	26.3900	26.3900	26.3700	26.3350	+0.305%	2,139	+38.409%
2023-03-06	26.2000	26.2700	26.2000	26.2550	+0.363%	43	+38.831%
2023-03-03	26.0500	26.0500	26.0500	26.1600	+1.830%	305	+39.335%
2023-03-02	25.6400	25.7200	25.6400	25.6900	+0.254%	10,155	+41.884%
2023-03-01	25.6400	25.6400	25.6300	25.6250	-0.272%	1,849	+42.244%
2023-02-27	25.7500	25.8200	25.6800	25.6950	+1.002%	1,540	+41.856%
2023-02-24	25.4100	25.4100	25.4100	25.4400	+0.118%	46	+43.278%
2023-02-23	25.5000	25.5000	25.4400	25.4100	-0.548%	478	+43.447%
2023-02-21	25.6000	25.6000	25.6000	25.5500	-0.039%	104	+42.661%
2023-02-20	25.5600	25.5800	25.5500	25.5600	+0.511%	827	+42.606%
2023-02-16	25.5700	25.5700	25.4800	25.4300	+0.177%	5,000	+43.335%
2023-02-13	25.3200	25.3200	25.3200	25.3850	+0.954%	259	+43.589%
2023-02-10	25.1300	25.1500	25.1300	25.1450	+0.299%	10	+44.959%
2023-02-09	25.0700	25.1300	25.0700	25.0700	+0.713%	508	+45.393%
2023-02-08	25.0700	25.0700	24.9700	24.8925	+0.151%	238	+46.430%
2023-02-07	24.9400	24.9400	24.9400	24.8550	-0.471%	3,843	+46.651%
2023-02-06	24.9400	24.9700	24.9350	24.9725	+0.402%	667	+45.961%
2023-02-03	24.8000	24.9350	24.8000	24.8725	+0.913%	6,857	+46.547%
2023-02-02	24.6800	24.9950	24.6100	24.6475	-0.545%	5,350	+47.885%
2023-02-01	24.8350	24.8650	24.8200	24.7825	-0.131%	2,823	+47.080%
2023-01-31	24.8200	24.8200	24.8200	24.8150	-0.839%	55	+46.887%
2023-01-30	25.0200	25.0900	25.0200	25.0250	+0.210%	54	+45.654%
2023-01-27	25.0300	25.0300	24.9500	24.9725	+0.261%	2,362	+45.961%
2023-01-26	25.0300	25.0300	25.0300	24.9075	+0.171%	353	+46.341%
2023-01-25	24.7800	24.8650	24.7800	24.8650	+0.617%	3,601	+46.592%
2023-01-24	24.6400	24.7250	24.6350	24.7125	+0.243%	1,627	+47.496%
2023-01-23	24.6850	24.6850	24.6850	24.6525	+2.922%	1,561	+47.855%
2023-01-19	23.9750	23.9750	23.9750	23.9525	-0.900%	141	+52.176%
2023-01-18	24.2150	24.2150	24.2150	24.1700	+1.661%	245	+50.807%
2023-01-16	23.7850	23.7850	23.7850	23.7750	+0.242%	30	+53.312%
2023-01-13	23.7550	23.7550	23.7550	23.7175	-0.556%	222	+53.684%
2023-01-12	23.9150	23.9200	23.9150	23.8500	+0.210%	186	+52.830%
2023-01-09	23.5050	23.5050	23.5050	23.8000	+1.298%	30	+53.151%
2023-01-06	23.4850	23.4850	23.4850	23.4950	+1.076%	111	+55.139%
2023-01-05	23.3100	23.3150	23.3100	23.2450	-0.980%	3,353	+56.808%
2023-01-04	23.4300	23.4300	23.3450	23.4750	+0.149%	548	+55.272%
2023-01-03	23.4900	23.4900	23.4850	23.4400	-0.404%	2,664	+55.503%
2022-12-30	23.7150	23.7150	23.7150	23.5350	-1.383%	420	+54.876%
2022-12-29	23.7300	23.7300	23.7300	23.8650	+0.579%	1,322	+52.734%
2022-12-23	23.7200	23.7600	23.7200	23.7275	+0.690%	863	+53.619%
2022-12-22	23.6200	23.6200	23.6200	23.5650	-0.486%	150	+54.679%
2022-12-21	23.6150	23.7200	23.6150	23.6800	+0.552%	5,802	+53.927%
2022-12-20	23.8600	23.8600	23.6550	23.5500	-2.201%	9,474	+54.777%
2022-12-19	24.1900	24.2000	24.0000	24.0800	+0.417%	13,412	+51.370%
2022-12-16	24.2700	24.2700	24.0900	23.9800	-1.711%	242	+52.002%
2022-12-13	24.3550	24.3700	24.3550	24.3975	+0.515%	3,961	+49.401%
2022-12-12	24.2450	24.2700	24.1550	24.2725	-0.134%	9,982	+50.170%
2022-12-09	24.2400	24.3150	24.2400	24.3050	+0.913%	1,793	+49.969%
2022-12-08	24.0700	24.1400	24.0700	24.0850	+0.417%	7,833	+51.339%
2022-12-07	24.0450	24.0800	24.0100	23.9850	+0.157%	512	+51.970%
2022-12-06	24.0550	24.3600	23.9250	23.9475	-0.208%	11,578	+52.208%
2022-12-05	24.0250	24.0550	23.9800	23.9975	-0.260%	3,997	+51.891%
2022-12-02	23.9900	24.0800	23.9900	24.0600	-0.865%	481	+51.496%
2022-12-01	24.4500	24.4600	24.3400	24.2700	-1.040%	4,547	+50.185%
2022-11-30	24.6200	24.6200	24.5600	24.5250	+0.512%	10,265	+48.624%
2022-11-29	24.4900	24.5300	24.4900	24.4000	-1.285%	3,981	+49.385%
2022-11-28	24.8400	24.8400	24.7800	24.7175	-0.773%	391	+47.466%
2022-11-25	24.9000	24.9000	24.8800	24.9100	+0.252%	591	+46.327%
2022-11-24	24.8450	24.8900	24.8250	24.8475	+0.668%	4,916	+46.695%
2022-11-23	24.8200	24.9400	24.7400	24.6825	+0.519%	2,623	+47.675%
2022-11-22	24.5000	24.5000	24.5000	24.5550	+1.477%	1,129	+48.442%
2022-11-21	24.2150	24.2150	24.2150	24.1975	+0.613%	1,967	+50.635%
2022-11-18	24.1300	24.1300	24.1300	24.0500	+0.533%	231	+51.559%
2022-11-17	23.8750	23.9550	23.8750	23.9225	-0.094%	704	+52.367%
2022-11-16	24.0250	24.4250	23.9500	23.9450	+0.991%	991	+52.224%
2022-11-11	23.9250	23.9400	23.9250	23.7100	-0.535%	326	+53.733%
2022-11-10	23.5900	23.5950	23.5900	23.8375	+0.676%	400	+52.910%
2022-11-09	23.6300	23.6950	23.6300	23.6775	-0.347%	8,354	+53.944%

.dark-mode .M5q80l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M5q80l{ color: #333333; background-color: white; border: 2px solid #333333; }DXJAWT JAPAN EQUITY UCITS ETF - USD HED ACCstock LSE

DXJA
WT JAPAN EQUITY UCITS ETF - USD HED ACC
stock LSE