Dark

DXJP
WT JAPAN EQUITY UCITS ETF GBP HED
stock LSE

Inactive

Aug 2, 2024

1810.00GBX-9.022%(-179.50)26,075

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1,879.5000	1,887.0000	1,810.0000	1,810.0000	-9.022%	26,075	0.000%
2024-08-01	2,020.5000	2,020.5000	1,987.5000	1,989.5000	-4.351%	16,546	-9.022%
2024-07-31	2,103.5000	2,103.5000	2,076.5000	2,080.0000	+0.665%	1,990	-12.981%
2024-07-30	2,075.0000	2,081.5000	2,075.0000	2,066.2500	+0.206%	9,236	-12.402%
2024-07-29	2,075.0000	2,075.0000	2,062.5000	2,062.0000	+0.451%	8,020	-12.221%
2024-07-26	2,028.5000	2,056.5000	2,028.5000	2,052.7500	+1.071%	4,485	-11.826%
2024-07-25	2,017.5000	2,027.5000	2,017.5000	2,031.0000	-1.777%	16,270	-10.881%
2024-07-24	2,073.5000	2,073.5000	2,073.5000	2,067.7500	-3.002%	5,168	-12.465%
2024-07-23	2,131.0000	2,131.0000	2,131.0000	2,131.7500	-0.560%	2,147	-15.093%
2024-07-19	2,150.0000	2,150.0000	2,150.0000	2,143.7500	-0.810%	57,163	-15.569%
2024-07-18	2,173.0000	2,173.0000	2,173.0000	2,161.2500	-1.750%	2,940	-16.252%
2024-07-16	2,203.0000	2,203.0000	2,203.0000	2,199.7500	+1.068%	3,311	-17.718%
2024-07-15	2,174.0000	2,178.0000	2,174.0000	2,176.5000	-2.026%	13,642	-16.839%
2024-07-10	2,201.5000	2,221.5000	2,196.5000	2,221.5000	+1.939%	7,379	-18.524%
2024-07-09	2,185.5000	2,185.5000	2,175.0000	2,179.2500	+0.230%	3,068	-16.944%
2024-07-08	2,177.5000	2,177.5000	2,174.5000	2,174.2500	-0.218%	6,414	-16.753%
2024-07-05	2,177.0000	2,187.5000	2,177.0000	2,179.0000	-1.703%	4,196	-16.934%
2024-07-04	2,215.5000	2,215.5000	2,214.0000	2,216.7500	+0.956%	78,800	-18.349%
2024-07-03	2,199.5000	2,199.5000	2,196.5000	2,195.7500	+0.538%	13,921	-17.568%
2024-07-02	2,178.0000	2,184.0000	2,178.0000	2,184.0000	+1.381%	2,878	-17.125%
2024-07-01	2,158.0000	2,166.0000	2,153.5000	2,154.2500	-0.185%	5,365	-15.980%
2024-06-28	2,138.5000	2,157.0000	2,138.5000	2,158.2500	+2.190%	3,382	-16.136%
2024-06-26	2,110.0000	2,112.0000	2,110.0000	2,112.0000	+0.202%	1,060	-14.299%
2024-06-25	2,105.5000	2,109.0000	2,105.5000	2,107.7500	+1.322%	5,633	-14.126%
2024-06-24	2,071.5000	2,074.5000	2,071.5000	2,080.2500	+1.167%	9,452	-12.991%
2024-06-21	2,054.5000	2,054.5000	2,054.5000	2,056.2500	-0.097%	7,845	-11.976%
2024-06-20	2,059.0000	2,061.5000	2,056.5000	2,058.2500	+0.513%	9,351	-12.061%
2024-06-19	2,046.0000	2,046.0000	2,046.0000	2,047.7500	+0.024%	2,428	-11.610%
2024-06-18	2,042.0000	2,042.0000	2,042.0000	2,047.2500	+0.368%	2,689	-11.589%
2024-06-17	2,041.0000	2,041.0000	2,019.5000	2,039.7500	-1.043%	5,114	-11.264%
2024-06-14	2,067.5000	2,068.0000	2,051.0000	2,061.2500	+0.696%	18,205	-12.189%
2024-06-13	2,068.0000	2,068.5000	2,055.0000	2,047.0000	-2.326%	11,553	-11.578%
2024-06-12	2,093.5000	2,100.5000	2,093.5000	2,095.7500	+0.455%	2,021	-13.635%
2024-06-11	2,082.5000	2,082.5000	2,082.5000	2,086.2500	-0.961%	1,587	-13.241%
2024-06-10	2,097.0000	2,097.0000	2,088.5000	2,106.5000	+1.152%	4,946	-14.075%
2024-06-07	2,069.5000	2,069.5000	2,069.5000	2,082.5000	+0.084%	5,841	-13.085%
2024-06-06	2,084.0000	2,084.0000	2,084.0000	2,080.7500	+0.217%	1,363	-13.012%
2024-06-05	2,077.0000	2,077.0000	2,059.0000	2,076.2500	-0.240%	7,258	-12.824%
2024-06-04	2,105.5000	2,105.5000	2,088.5000	2,081.2500	-1.269%	2,735	-13.033%
2024-06-03	2,126.5000	2,132.5000	2,112.0000	2,108.0000	+1.590%	7,676	-14.137%
2024-05-30	2,060.0000	2,070.0000	2,060.0000	2,075.0000	+0.521%	1,336	-12.771%
2024-05-29	2,075.5000	2,076.0000	2,075.5000	2,064.2500	-1.597%	2,594	-12.317%
2024-05-28	2,103.0000	2,103.0000	2,090.5000	2,097.7500	+1.023%	4,530	-13.717%
2024-05-24	2,075.0000	2,079.0000	2,075.0000	2,076.5000	+0.691%	9,085	-12.834%
2024-05-23	2,076.0000	2,079.0000	2,070.5000	2,062.2500	-0.012%	15,463	-12.232%
2024-05-22	2,056.5000	2,060.0000	2,056.5000	2,062.5000	-0.972%	2,834	-12.242%
2024-05-21	2,082.5000	2,087.5000	2,082.0000	2,082.7500	-0.478%	3,704	-13.096%
2024-05-20	2,085.0000	2,095.5000	2,085.0000	2,092.7500	+1.553%	6,729	-13.511%
2024-05-17	2,063.0000	2,063.0000	2,063.0000	2,060.7500	+0.231%	7,913	-12.168%
2024-05-16	2,060.0000	2,064.0000	2,060.0000	2,056.0000	-0.520%	3,390	-11.965%
2024-05-15	2,064.5000	2,071.0000	2,060.5000	2,066.7500	+0.291%	12,290	-12.423%
2024-05-14	2,055.0000	2,062.0000	2,054.5000	2,060.7500	+0.304%	5,735	-12.168%
2024-05-13	2,051.5000	2,057.5000	2,051.0000	2,054.5000	-0.388%	10,723	-11.901%
2024-05-10	2,075.0000	2,075.0000	2,075.0000	2,062.5000	+0.182%	1,335	-12.242%
2024-05-09	2,041.0000	2,054.0000	2,041.0000	2,058.7500	+0.415%	1,325	-12.083%
2024-05-08	2,046.0000	2,052.5000	2,038.0000	2,050.2500	-0.750%	19,027	-11.718%
2024-05-07	2,082.5000	2,082.5000	2,058.0000	2,065.7500	+1.561%	14,466	-12.380%
2024-05-02	2,052.5000	2,055.5000	2,031.0000	2,034.0000	-1.046%	5,731	-11.013%
2024-05-01	2,064.5000	2,064.5000	2,050.5000	2,055.5000	+9,775.090%	4,224	-11.944%
2024-03-22	20.9350	20.9350	20.8000	20.8150	+0.024%	8,281	+8,595.652%
2024-03-21	20.7100	20.7400	20.7100	20.8100	+1.401%	10,219	+8,597.741%
2024-03-20	20.4750	20.6400	20.4750	20.5225	+0.600%	5,683	+8,719.588%
2024-03-19	20.2550	20.3350	20.1900	20.4000	+1.316%	15,472	+8,772.549%
2024-03-18	19.9950	20.0900	19.9950	20.1350	+2.182%	7,974	+8,889.322%
2024-03-15	19.7900	19.7900	19.7050	19.7050	+1.116%	1,444	+9,085.486%
2024-03-14	19.5450	19.5700	19.4700	19.4875	+0.193%	3,184	+9,188.005%
2024-03-13	19.5200	19.5200	19.4100	19.4500	-0.740%	6,202	+9,205.913%
2024-03-12	19.4300	19.6850	19.4300	19.5950	+0.836%	4,379	+9,137.050%
2024-03-11	19.5900	19.5900	19.4700	19.4325	-2.995%	10,414	+9,214.293%
2024-03-08	20.2000	20.2000	20.0300	20.0325	-0.199%	5,962	+8,935.318%
2024-03-07	19.9950	20.1200	19.9550	20.0725	-1.084%	9,559	+8,917.312%
2024-03-06	20.1100	20.2800	20.1100	20.2925	+1.159%	17,381	+8,819.552%
2024-03-05	20.1350	20.1350	20.0850	20.0600	+0.741%	1,846	+8,922.931%
2024-03-04	20.0300	20.0300	19.9350	19.9125	-0.150%	6,702	+8,989.768%
2024-03-01	19.9950	19.9950	19.9450	19.9425	+1.799%	7,493	+8,976.094%
2024-02-29	19.6200	19.6600	19.6050	19.5900	-0.178%	4,277	+9,139.408%
2024-02-28	19.5700	19.6350	19.5700	19.6250	-0.317%	9,364	+9,122.930%
2024-02-27	19.6100	19.7350	19.6100	19.6875	+0.114%	13,479	+9,093.651%
2024-02-26	19.6750	19.7000	19.6400	19.6650	+0.280%	16,510	+9,104.170%
2024-02-23	19.5800	19.6600	19.5800	19.6100	+1.804%	11,819	+9,129.985%
2024-02-21	19.2650	19.3100	19.2500	19.2625	+0.195%	8,019	+9,296.496%
2024-02-20	19.3350	19.3350	19.2250	19.2250	-0.543%	6,577	+9,314.824%
2024-02-19	19.3600	19.3600	19.2950	19.3300	+0.546%	175,730	+9,263.683%
2024-02-16	19.2650	19.2700	19.1450	19.2250	+1.091%	10,146	+9,314.824%
2024-02-15	18.9500	19.0100	18.9500	19.0175	+0.822%	10,165	+9,417.550%
2024-02-14	18.7700	18.9050	18.7700	18.8625	-0.317%	12,944	+9,495.759%
2024-02-13	19.0500	19.0500	18.9000	18.9225	+1.325%	9,424	+9,465.332%
2024-02-12	18.7050	18.7100	18.6550	18.6750	+0.755%	9,109	+9,592.102%
2024-02-09	18.4950	18.6250	18.4950	18.5350	+0.720%	8,535	+9,665.309%
2024-02-08	18.6050	18.6150	18.4950	18.4025	-0.298%	11,341	+9,735.620%
2024-02-07	18.4800	18.5050	18.4500	18.4575	+1.026%	6,063	+9,706.312%
2024-02-06	18.3350	18.3550	18.3200	18.2700	-0.300%	4,319	+9,806.951%
2024-02-05	18.4150	18.4650	18.3850	18.3250	-0.082%	13,411	+9,777.217%
2024-02-02	18.2200	18.3400	18.2200	18.3400	+1.312%	10,222	+9,769.138%
2024-02-01	18.2100	18.2250	18.1700	18.1025	-0.549%	2,750	+9,898.619%
2024-01-31	18.3500	18.3500	18.2050	18.2025	+0.525%	538	+9,843.689%
2024-01-30	18.0400	18.0400	18.0400	18.1075	+0.152%	3,129	+9,895.858%
2024-01-29	18.0650	18.1750	18.0650	18.0800	+0.347%	5,740	+9,911.062%
2024-01-26	17.9050	17.9950	17.9000	18.0175	-0.014%	7,955	+9,945.789%
2024-01-25	18.0800	18.0850	18.0150	18.0200	-0.318%	10,901	+9,944.395%
2024-01-24	18.1050	18.1050	18.0100	18.0775	+0.417%	40,686	+9,912.446%
2024-01-23	18.0100	18.0800	17.9650	18.0025	-0.990%	2,911	+9,954.159%
2024-01-22	18.1500	18.1850	18.1200	18.1825	+1.550%	5,739	+9,854.627%
2024-01-19	17.8850	18.0100	17.8850	17.9050	-0.028%	2,756	+10,008.908%
2024-01-18	17.8600	17.9450	17.8600	17.9100	+0.930%	1,466	+10,006.086%
2024-01-17	17.7900	17.7900	17.6450	17.7450	-0.880%	7,764	+10,100.056%
2024-01-16	17.8600	17.9350	17.8600	17.9025	-0.748%	3,548	+10,010.320%
2024-01-15	17.9400	18.0600	17.9050	18.0375	+1.763%	8,168	+9,934.650%
2024-01-12	17.6600	17.7400	17.6500	17.7250	+0.882%	6,396	+10,111.566%
2024-01-11	17.6700	17.6700	17.5200	17.5700	+0.271%	3,961	+10,201.651%
2024-01-10	17.4500	17.5400	17.4500	17.5225	+2.501%	8,621	+10,229.576%
2024-01-09	17.1400	17.1550	17.0250	17.0950	-0.029%	8,437	+10,487.891%
2024-01-08	17.0400	17.1400	17.0400	17.1000	-0.190%	5,120	+10,484.795%
2024-01-05	16.9950	17.1550	16.9950	17.1325	+1.032%	3,137	+10,464.716%
2024-01-04	16.9750	16.9850	16.9750	16.9575	+0.593%	761	+10,573.743%
2024-01-03	16.7900	16.7900	16.7900	16.8575	+0.193%	640	+10,637.061%
2024-01-02	16.7400	16.8100	16.7400	16.8250	-0.341%	2,186	+10,657.801%
2023-12-29	16.8650	16.9300	16.8650	16.8825	+0.836%	2,309	+10,621.161%
2023-12-28	16.7000	16.7100	16.6850	16.7425	+0.090%	6,613	+10,710.811%
2023-12-27	16.9450	16.9450	16.6800	16.7275	+0.390%	74,913	+10,720.505%
2023-12-22	16.6550	16.6600	16.6250	16.6625	+0.498%	9,453	+10,762.716%
2023-12-21	16.4850	16.5700	16.4850	16.5800	-0.644%	5,433	+10,816.767%
2023-12-20	16.6700	16.6700	16.6300	16.6875	+1.598%	1,519	+10,746.442%
2023-12-18	16.4150	16.5150	16.3800	16.4250	+0.275%	2,672	+10,919.787%
2023-12-15	16.5950	16.5950	16.4900	16.3800	-0.319%	1,500	+10,950.061%
2023-12-14	16.4450	16.4450	16.3400	16.4325	-1.484%	14,557	+10,914.757%
2023-12-13	16.7100	16.7350	16.7100	16.6800	-0.581%	3,396	+10,751.319%
2023-12-12	16.7300	16.7300	16.7300	16.7775	+1.100%	9,790	+10,688.258%
2023-12-08	16.5700	16.6400	16.5500	16.5950	-0.315%	8,617	+10,806.900%
2023-12-07	16.7050	16.7250	16.6800	16.6475	-2.346%	1,150	+10,772.503%
2023-12-06	17.1050	17.1050	17.1050	17.0475	+1.368%	63	+10,517.393%
2023-12-05	16.7400	16.8650	16.7400	16.8175	-0.059%	1,045	+10,662.598%
2023-12-04	16.9400	16.9400	16.8250	16.8275	-1.377%	1,395	+10,656.203%
2023-12-01	17.1250	17.1250	17.0200	17.0625	+0.250%	299	+10,508.059%
2023-11-30	17.0550	17.0700	17.0550	17.0200	+0.725%	1,358	+10,534.548%
2023-11-29	16.9100	16.9750	16.9100	16.8975	-0.676%	8,743	+10,611.644%
2023-11-28	17.0350	17.0350	16.9350	17.0125	-0.613%	6,334	+10,539.236%
2023-11-27	17.1300	17.1400	17.0550	17.1175	-0.451%	5,352	+10,473.974%
2023-11-24	17.1900	17.2100	17.1650	17.1950	+0.453%	7,655	+10,426.316%
2023-11-23	17.0800	17.0850	17.0800	17.1175	+0.132%	1,730	+10,473.974%
2023-11-22	17.0550	17.0550	17.0400	17.0950	+1.484%	9,103	+10,487.891%
2023-11-21	16.8200	16.8900	16.8200	16.8450	-1.477%	3,024	+10,645.028%
2023-11-17	17.1450	17.1450	17.0350	17.0975	+1.079%	1,600	+10,486.343%
2023-11-16	16.9600	16.9700	16.9600	16.9150	-0.500%	18,080	+10,600.562%
2023-11-15	16.9650	17.0150	16.9650	17.0000	-0.541%	2,991	+10,547.059%
2023-11-14	16.8950	17.0450	16.8950	17.0925	+1.530%	58,744	+10,489.440%
2023-11-13	16.7450	16.7600	16.7450	16.8350	+0.688%	1,256	+10,651.411%
2023-11-10	16.6800	16.7400	16.6300	16.7200	-0.090%	2,381	+10,725.359%
2023-11-09	16.6900	16.6900	16.6900	16.7350	+1.949%	359	+10,715.656%
2023-11-08	16.4700	16.5200	16.3650	16.4150	-1.721%	4,479	+10,926.500%
2023-11-07	16.6650	16.6800	16.6650	16.7025	-0.462%	2,335	+10,736.701%
2023-11-06	16.7050	16.8150	16.7050	16.7800	-1.280%	9,653	+10,686.651%
2023-11-03	16.8900	17.0100	16.8850	16.9975	+1.599%	4,341	+10,548.625%
2023-11-02	16.6350	16.7000	16.6350	16.7300	+1.057%	869	+10,718.888%
2023-11-01	16.5500	16.5750	16.5350	16.5550	+1.115%	4,924	+10,833.253%
2023-10-31	16.2950	16.4200	16.2850	16.3725	+2.137%	26,068	+10,955.123%
2023-10-27	16.1850	16.1850	16.0300	16.0300	+0.517%	483	+11,191.329%
2023-10-26	15.9550	15.9950	15.8950	15.9475	-1.223%	4,589	+11,249.741%
2023-10-25	16.0550	16.1450	16.0550	16.1450	+0.435%	739	+11,110.901%
2023-10-24	16.0850	16.1000	16.0750	16.0750	+0.422%	4,422	+11,159.720%
2023-10-23	16.0750	16.0750	15.8800	16.0075	-0.389%	2,425	+11,207.200%
2023-10-20	16.2000	16.2000	16.0900	16.0700	-0.894%	31,178	+11,163.223%
2023-10-19	16.2400	16.2950	16.2000	16.2150	-0.750%	1,006	+11,062.504%
2023-10-18	16.4150	16.4150	16.4150	16.3375	-0.985%	224	+10,978.806%
2023-10-17	16.3600	16.4550	16.3150	16.5000	+0.076%	64	+10,869.697%
2023-10-16	16.3500	16.4800	16.3450	16.4875	+0.687%	1,254	+10,878.014%
2023-10-13	16.4250	16.4250	16.4250	16.3750	-1.519%	316	+10,953.435%
2023-10-12	16.6500	16.6500	16.6500	16.6275	+1.156%	4,090	+10,785.581%
2023-10-11	16.4800	16.4800	16.4800	16.4375	-0.545%	928	+10,911.407%
2023-10-10	16.5250	16.5550	16.5200	16.5275	+2.639%	4,472	+10,851.445%
2023-10-09	16.0400	16.1050	16.0400	16.1025	-0.155%	6,737	+11,140.491%
2023-10-06	16.1400	16.1400	16.0850	16.1275	+0.923%	3,331	+11,123.066%
2023-10-05	15.9550	15.9550	15.9550	15.9800	+1.767%	5,686	+11,226.658%
2023-10-04	15.7300	15.7300	15.7100	15.7025	-2.211%	1,686	+11,426.827%
2023-10-03	16.2400	16.2800	16.0050	16.0575	-2.976%	6,099	+11,171.991%
2023-10-02	16.5900	16.5900	16.5100	16.5500	-0.571%	2,755	+10,836.556%
2023-09-29	16.8000	16.8000	16.6400	16.6450	-1.290%	9,407	+10,774.136%
2023-09-28	16.7600	16.8750	16.6800	16.8625	+0.030%	9,346	+10,633.877%
2023-09-27	16.9200	16.9200	16.8600	16.8575	+0.297%	2,118	+10,637.061%
2023-09-26	16.8450	16.8550	16.7450	16.8075	-0.621%	11,364	+10,669.002%
2023-09-25	16.9150	16.9150	16.8950	16.9125	-0.559%	8,904	+10,602.143%
2023-09-22	17.0000	17.0000	16.9750	17.0075	+1.025%	8,821	+10,542.364%
2023-09-21	17.0100	17.0100	16.8350	16.8350	-2.136%	25,349	+10,651.411%
2023-09-20	17.2350	17.2350	17.1350	17.2025	-0.319%	12,662	+10,421.726%
2023-09-19	17.2700	17.3550	17.2700	17.2575	+1.425%	8,266	+10,388.194%
2023-09-18	17.0450	17.0450	17.0150	17.0150	-0.424%	2,520	+10,537.673%
2023-09-15	17.1550	17.1900	17.0750	17.0875	+0.044%	7,781	+10,492.538%
2023-09-14	16.9950	17.1050	16.9950	17.0800	+1.561%	12,431	+10,497.190%
2023-09-13	16.7300	16.8350	16.7300	16.8175	+0.658%	3,030	+10,662.598%
2023-09-12	16.7300	16.7500	16.6500	16.7075	+0.315%	8,305	+10,733.458%
2023-09-11	16.5750	16.6600	16.5750	16.6550	+0.498%	8,412	+10,767.607%
2023-09-08	16.4950	16.6000	16.4750	16.5725	-0.480%	4,162	+10,821.708%
2023-09-07	16.6750	16.6750	16.6100	16.6525	-0.195%	11,125	+10,769.239%
2023-09-06	16.7700	16.7950	16.7050	16.6850	+0.150%	1,254	+10,748.067%
2023-09-05	16.6200	16.6850	16.5950	16.6600	+0.422%	6,739	+10,764.346%
2023-09-04	16.6700	16.6800	16.5850	16.5900	+1.468%	7,628	+10,810.187%
2023-09-01	16.3700	16.3700	16.3700	16.3500	+1.113%	2,447	+10,970.336%
2023-08-31	16.2100	16.2550	16.1500	16.1700	+0.685%	4,334	+11,093.568%
2023-08-30	16.0550	16.0600	16.0550	16.0600	+0.265%	2,269	+11,170.237%
2023-08-29	16.0300	16.0300	16.0300	16.0175	+1.537%	437	+11,200.140%
2023-08-25	15.7200	15.7200	15.7200	15.7750	+0.143%	1,979	+11,373.851%
2023-08-23	15.7100	15.7100	15.7100	15.7525	+0.302%	1,891	+11,390.240%
2023-08-22	15.7800	15.7800	15.7350	15.7050	+1.453%	988	+11,424.992%
2023-08-18	15.4900	15.5100	15.4900	15.4800	-1.621%	960	+11,592.506%
2023-08-15	15.7600	15.7700	15.6900	15.7350	-0.882%	36,356	+11,403.019%
2023-08-14	15.7950	15.8950	15.7950	15.8750	-0.579%	42,744	+11,301.575%
2023-08-11	16.0400	16.0400	16.0050	15.9675	-0.514%	1,841	+11,235.525%
2023-08-10	16.1200	16.1200	16.1200	16.0500	+1.856%	708	+11,177.259%
2023-08-09	15.7550	15.8300	15.7500	15.7575	-0.568%	1,597	+11,386.594%
2023-08-07	15.8150	15.8150	15.8100	15.8475	+0.555%	1,366	+11,321.360%
2023-08-04	15.7800	15.7800	15.7800	15.7600	+0.270%	2,904	+11,384.772%
2023-08-02	15.8550	15.8550	15.8550	15.7175	-1.888%	4,066	+11,415.826%
2023-08-01	16.0700	16.0700	16.0200	16.0200	+0.329%	11,869	+11,198.377%
2023-07-28	15.7850	15.9350	15.7850	15.9675	+0.916%	8,769	+11,235.525%
2023-07-27	15.7950	15.8500	15.7950	15.8225	+1.605%	1,562	+11,339.406%
2023-07-26	15.5850	15.5850	15.5850	15.5725	-0.479%	2,179	+11,523.053%
2023-07-25	15.6850	15.6850	15.6250	15.6475	+0.112%	2,382	+11,467.343%
2023-07-24	15.6400	15.6400	15.5400	15.6300	-0.080%	1,613	+11,480.294%
2023-07-21	15.5850	15.6600	15.5800	15.6425	+0.757%	1,150	+11,471.040%
2023-07-20	15.4850	15.4850	15.4700	15.5250	-0.640%	226	+11,558.615%
2023-07-19	15.6600	15.6600	15.6200	15.6250	+0.839%	19,600	+11,484.000%
2023-07-18	15.3450	15.4900	15.3450	15.4950	+1.707%	4,291	+11,581.187%
2023-07-17	15.1600	15.2650	15.1550	15.2350	-0.066%	5,307	+11,780.538%
2023-07-14	15.2900	15.3100	15.2850	15.2450	-0.262%	5,033	+11,772.745%
2023-07-13	15.2550	15.3250	15.2550	15.2850	+0.246%	12,761	+11,741.675%
2023-07-12	15.2000	15.2300	15.1900	15.2475	-0.147%	2,643	+11,770.798%
2023-07-11	15.2800	15.2800	15.2300	15.2700	-0.489%	319	+11,753.307%
2023-07-10	15.3750	15.3750	15.3750	15.3450	-0.647%	2,919	+11,695.373%
2023-07-07	15.4550	15.4550	15.3850	15.4450	+0.390%	7,018	+11,619.003%
2023-07-06	15.7000	15.7000	15.4050	15.3850	-3.163%	5,234	+11,664.706%
2023-07-05	15.8800	15.9000	15.8300	15.8875	0.000%	4,087	+11,292.604%
2023-07-04	15.9350	15.9450	15.9100	15.8875	-0.610%	3,071	+11,292.604%
2023-07-03	16.0100	16.0100	15.9500	15.9850	+0.661%	10,362	+11,223.115%
2023-06-30	15.7850	15.8700	15.7550	15.8800	+0.745%	12,253	+11,297.985%
2023-06-29	15.7500	15.7800	15.7500	15.7625	+0.016%	4,621	+11,382.950%
2023-06-28	15.7700	15.7750	15.7650	15.7600	+1.220%	1,652	+11,384.772%
2023-06-27	15.4800	15.5500	15.4750	15.5700	+0.581%	7,391	+11,524.920%
2023-06-26	15.4450	15.4800	15.4450	15.4800	-0.065%	1,594	+11,592.506%
2023-06-23	15.4800	15.4850	15.4450	15.4900	-2.117%	12,757	+11,584.958%
2023-06-22	15.7600	15.8300	15.7600	15.8250	+0.285%	18,301	+11,337.599%
2023-06-21	15.8050	15.8050	15.7700	15.7800	+1.659%	1,739	+11,370.215%
2023-06-20	15.6550	15.6550	15.5200	15.5225	-0.878%	10,080	+11,560.493%
2023-06-19	15.7150	15.7150	15.6350	15.6600	-0.980%	14,507	+11,458.110%
2023-06-16	15.8300	15.8300	15.8200	15.8150	+0.732%	6,298	+11,344.831%
2023-06-15	15.5650	15.6800	15.5650	15.7000	+0.271%	6,915	+11,428.662%
2023-06-14	15.7150	15.7500	15.6700	15.6575	+0.336%	7,346	+11,459.955%
2023-06-13	15.4350	15.5950	15.4350	15.6050	+2.546%	19,608	+11,498.847%
2023-06-12	15.2100	15.2400	15.2100	15.2175	+0.462%	12,845	+11,794.201%
2023-06-09	15.1750	15.1750	15.1400	15.1475	+1.746%	2,029	+11,849.167%
2023-06-08	14.9250	14.9250	14.8350	14.8875	-0.368%	27,119	+12,057.851%
2023-06-07	14.9600	14.9600	14.9600	14.9425	-1.467%	300,616	+12,013.100%
2023-06-06	15.0750	15.2100	15.0750	15.1650	+2.001%	3,124	+11,835.378%
2023-06-05	14.8950	15.0150	14.8850	14.8675	-0.050%	18,047	+12,074.205%
2023-06-02	14.7100	14.8900	14.7100	14.8750	+2.888%	20,502	+12,068.067%
2023-06-01	14.4250	14.4250	14.4250	14.4575	+1.545%	1,865	+12,419.454%
2023-05-31	14.3150	14.3150	14.2100	14.2375	-1.522%	8,869	+12,612.906%
2023-05-30	14.5300	14.5300	14.5300	14.4575	-0.925%	1,416	+12,419.454%
2023-05-26	14.5050	14.5450	14.5050	14.5925	+0.899%	906	+12,303.632%
2023-05-25	14.4750	14.4950	14.4700	14.4625	+0.784%	3,933	+12,415.125%
2023-05-24	14.3350	14.3350	14.3350	14.3500	-0.313%	239	+12,513.240%
2023-05-23	14.3950	14.3950	14.3950	14.3950	-0.929%	152	+12,473.810%
2023-05-22	14.4850	14.4850	14.4850	14.5300	+1.325%	517	+12,356.986%
2023-05-19	14.3750	14.3750	14.3750	14.3400	-0.434%	745	+12,522.036%
2023-05-18	14.3850	14.3850	14.3850	14.4025	+0.911%	2,124	+12,467.263%
2023-05-17	14.2900	14.2900	14.2900	14.2725	+0.652%	4,477	+12,581.731%
2023-05-16	14.1900	14.1900	14.1900	14.1800	+0.301%	124	+12,664.457%
2023-05-15	14.1400	14.1400	14.1150	14.1375	+1.072%	820	+12,702.829%
2023-05-12	14.0150	14.0250	13.9750	13.9875	+0.956%	1,645	+12,840.125%
2023-05-11	13.8000	13.8000	13.7950	13.8550	-0.018%	410	+12,963.876%
2023-05-10	13.8900	13.9100	13.8750	13.8575	-0.982%	5,812	+12,961.519%
2023-05-09	13.9300	13.9300	13.9300	13.9950	+1.505%	927	+12,833.190%
2023-05-05	13.7300	13.7300	13.7300	13.7875	+1.565%	71	+13,027.833%
2023-05-04	13.5800	13.5950	13.5700	13.5750	-0.677%	4,120	+13,233.333%
2023-05-03	13.7250	13.7250	13.6600	13.6675	+0.349%	368	+13,143.095%
2023-05-02	13.6750	13.6750	13.6400	13.6200	-0.873%	7,935	+13,189.280%
2023-04-28	13.7350	13.7700	13.7350	13.7400	+1.910%	527	+13,073.217%
2023-04-26	13.4750	13.4750	13.4750	13.4825	-0.919%	83	+13,324.810%
2023-04-25	13.5700	13.6350	13.5700	13.6075	-0.330%	633	+13,201.488%
2023-04-24	13.6250	13.6900	13.6250	13.6525	0.000%	829	+13,157.645%
2023-04-21	13.6200	13.6250	13.6200	13.6525	+0.404%	166	+13,157.645%
2023-04-20	13.6200	13.6350	13.5900	13.5975	-0.055%	2,299	+13,211.270%
2023-04-19	13.5500	13.5550	13.5450	13.6050	-0.018%	6,397	+13,203.932%
2023-04-18	13.6200	13.6850	13.6150	13.6075	+0.166%	7,908	+13,201.488%
2023-04-17	13.5600	13.6250	13.5600	13.5850	+0.686%	15,957	+13,223.519%
2023-04-14	13.4400	13.4650	13.4400	13.4925	+0.428%	84,357	+13,314.860%
2023-04-13	13.3750	13.3750	13.3750	13.4350	+0.261%	201	+13,372.274%
2023-04-12	13.4650	13.4650	13.4600	13.4000	+0.487%	219	+13,407.463%
2023-04-11	13.2500	13.3900	13.2500	13.3350	+2.184%	11,232	+13,473.303%
2023-04-06	13.0950	13.1300	13.0800	13.0500	-2.357%	8,756	+13,769.732%
2023-04-04	13.4300	13.4350	13.4300	13.3650	-0.056%	353	+13,442.836%
2023-04-03	13.3950	13.3950	13.3650	13.3725	-0.242%	7,253	+13,435.240%
2023-03-31	13.3350	13.4050	13.3350	13.4050	+1.094%	9,146	+13,402.424%
2023-03-30	13.2700	13.2700	13.2200	13.2600	+0.913%	2,415	+13,550.075%
2023-03-29	13.1200	13.1200	13.1200	13.1400	+1.408%	9,601	+13,674.734%
2023-03-28	13.0000	13.0000	12.9850	12.9575	+0.621%	437	+13,868.744%
2023-03-23	12.8600	12.9600	12.8600	12.8775	+0.078%	8,176	+13,955.523%
2023-03-22	12.8950	12.8950	12.8900	12.8675	+0.312%	840	+13,966.446%
2023-03-21	12.8050	12.8050	12.8050	12.8275	+1.524%	375	+14,010.310%
2023-03-17	12.6400	12.6400	12.5950	12.6350	+1.080%	686	+14,225.287%
2023-03-15	12.6000	12.6650	12.6000	12.5000	-9.058%	5,672	+14,380.000%
2023-03-09	13.7250	13.7250	13.7250	13.7450	+0.237%	2,004	+13,068.425%
2023-03-08	13.7200	13.7250	13.7100	13.7125	+0.661%	374	+13,099.635%
2023-03-07	13.6750	13.6750	13.6450	13.6225	+0.665%	1,648	+13,186.842%
2023-03-03	13.4550	13.4550	13.4550	13.5325	+2.190%	643	+13,275.208%
2023-03-01	13.2700	13.2700	13.2700	13.2425	+0.684%	3,315	+13,568.114%
2023-02-24	13.1300	13.1350	13.1300	13.1525	-0.454%	309	+13,661.642%
2023-02-20	13.2050	13.2600	13.2050	13.2125	+0.228%	13,432	+13,599.149%
2023-02-17	13.1850	13.2300	13.1850	13.1825	+0.304%	1,902	+13,630.324%
2023-02-16	13.1400	13.1400	13.1400	13.1425	+0.439%	719	+13,672.113%
2023-02-14	13.1150	13.1750	13.1150	13.0850	-0.286%	9,769	+13,732.633%
2023-02-13	13.1050	13.1050	13.1050	13.1225	+0.962%	568	+13,693.103%
2023-02-10	12.9900	12.9900	12.9750	12.9975	+0.289%	2,658	+13,825.755%
2023-02-09	12.9950	13.0150	12.9400	12.9600	+0.797%	8,680	+13,866.049%
2023-02-08	12.9200	12.9200	12.8700	12.8575	-0.349%	1,199	+13,977.387%
2023-02-06	12.8550	12.9250	12.8550	12.9025	+1.295%	758	+13,928.289%
2023-02-02	12.7100	12.7100	12.7100	12.7375	-0.527%	8,531	+14,110.010%
2023-02-01	12.8000	12.8250	12.8000	12.8050	-0.253%	7,177	+14,035.103%
2023-01-31	12.7750	12.8200	12.7750	12.8375	-0.600%	528	+13,999.318%
2023-01-30	12.9600	12.9600	12.9600	12.9150	+0.175%	294	+13,914.712%
2023-01-27	12.8900	12.8900	12.8900	12.8925	+0.566%	853	+13,939.170%
2023-01-25	12.7700	12.8200	12.7650	12.8200	+0.451%	1,993	+14,018.565%
2023-01-24	12.7350	12.7350	12.7300	12.7625	+0.929%	542	+14,082.174%
2023-01-20	12.6300	12.6300	12.5900	12.6450	+2.161%	2,956	+14,213.958%
2023-01-19	12.3700	12.3700	12.3700	12.3775	-0.841%	48	+14,523.308%
2023-01-18	12.5250	12.6500	12.4850	12.4825	+0.604%	838	+14,400.300%
2023-01-17	12.4050	12.4500	12.4050	12.4075	+1.018%	808	+14,487.951%
2023-01-16	12.2900	12.2900	12.2900	12.2825	-0.365%	4,679	+14,636.414%
2023-01-12	12.2600	12.2600	12.2600	12.3275	+0.122%	101	+14,582.620%
2023-01-11	12.3400	12.3400	12.3400	12.3125	+0.142%	1,025	+14,600.508%
2023-01-09	12.3100	12.3100	12.3100	12.2950	+1.277%	862	+14,621.431%
2023-01-06	12.1250	12.1250	12.1250	12.1400	-1.180%	1,636	+14,809.390%
2023-01-04	12.2250	12.2250	12.2200	12.2850	-0.223%	250	+14,633.415%
2022-12-30	12.3450	12.3450	12.3450	12.3125	-0.885%	470	+14,600.508%
2022-12-23	12.4100	12.4600	12.4100	12.4225	+0.669%	5,228	+14,470.336%
2022-12-22	12.3650	12.3650	12.3650	12.3400	+0.020%	5,822	+14,567.747%
2022-12-20	12.4300	12.4300	12.3700	12.3375	-2.200%	10,745	+14,570.719%
2022-12-19	12.6450	12.6450	12.6450	12.6150	+0.378%	13,808	+14,247.998%
2022-12-16	12.6050	12.6050	12.6050	12.5675	-1.759%	3,294	+14,302.228%
2022-12-13	12.7800	12.8250	12.7800	12.7925	+0.550%	13,320	+14,048.915%
2022-12-12	12.7250	12.7250	12.7250	12.7225	0.000%	5,002	+14,126.764%
2022-12-09	12.7300	12.7350	12.7300	12.7225	+1.233%	156	+14,126.764%
2022-12-07	12.7200	12.7200	12.7200	12.5675	+0.080%	5,039	+14,302.228%
2022-12-06	12.6050	12.6050	12.5800	12.5575	-0.099%	9,782	+14,313.697%
2022-12-05	12.5550	12.5550	12.5550	12.5700	-0.317%	260	+14,299.364%
2022-12-02	12.5750	12.6150	12.5750	12.6100	-0.845%	1,324	+14,253.688%
2022-12-01	12.7650	12.7650	12.7650	12.7175	-0.489%	1,239	+14,132.357%
2022-11-29	12.8600	12.8650	12.8400	12.7800	-1.217%	526	+14,062.754%
2022-11-28	12.9900	12.9900	12.9900	12.9375	-0.729%	7,787	+13,890.338%
2022-11-25	13.0300	13.0300	13.0300	13.0325	+1.125%	1,026	+13,788.356%
2022-11-22	12.8000	12.8700	12.8000	12.8875	+1.536%	12,445	+13,944.617%
2022-11-21	12.6800	12.6800	12.6800	12.6925	+0.555%	11,468	+14,160.390%
2022-11-18	12.6350	12.6350	12.6350	12.6225	+0.438%	1,241	+14,239.473%
2022-11-16	12.5900	12.5900	12.5900	12.5675	-0.475%	820	+14,302.228%
2022-11-15	12.6400	12.6400	12.6400	12.6275	+1.162%	2,153	+14,233.795%
2022-11-11	12.5550	12.5550	12.4400	12.4825	-0.478%	1,016	+14,400.300%
2022-11-10	12.3950	12.3950	12.3950	12.5425	+0.662%	3,477	+14,330.935%
2022-11-09	12.3200	12.3200	12.3200	12.4600	-0.280%	167	+14,426.485%
2022-11-08	12.5100	12.5100	12.5100	12.4950	+1.689%	84	+14,385.794%
2022-11-04	12.3400	12.3400	12.3400	12.2875	+0.122%	21	+14,630.417%
2022-11-02	12.2900	12.2900	12.2900	12.2725	+1.196%	212	+14,648.421%
2022-10-28	12.0550	12.1300	12.0550	12.1275	-0.818%	3,481	+14,824.758%
2022-10-26	12.1650	12.2150	12.1650	12.2275	+1.284%	896	+14,702.699%
2022-10-24	12.1200	12.1200	12.0650	12.0725	+0.920%	4,892	+14,892.752%
2022-10-21	12.0850	12.0900	12.0850	11.9625	-0.312%	388	+15,030.617%
2022-10-18	12.1000	12.1000	12.0050	12.0000	+1.116%	6,276	+14,983.333%
2022-10-12	11.8500	11.8500	11.8500	11.8675	-0.545%	2,286	+15,151.738%
2022-10-10	11.8900	11.8900	11.8900	11.9325	-0.749%	4,363	+15,068.657%
2022-10-07	12.0450	12.0450	12.0450	12.0225	-0.476%	843	+14,955.105%
2022-10-05	12.0500	12.0600	12.0500	12.0800	-0.882%	11,645	+14,883.444%
2022-10-04	12.1650	12.1650	12.1600	12.1875	+2.502%	977	+14,751.282%

.dark-mode .h3qfZ5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h3qfZ5{ color: #333333; background-color: white; border: 2px solid #333333; }DXJPWT JAPAN EQUITY UCITS ETF GBP HEDstock LSE

DXJP
WT JAPAN EQUITY UCITS ETF GBP HED
stock LSE