Wt Jpy-hg Etf Historical Data - DXJ | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Wt Jpy-hg Etf (DXJ)
Wt Jpy-hg Etf (DXJ) Historical

Wt Jpy-hg Etf (DXJ)

33.935

-0.19

(-0.56%)

Closed December 21 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734715800	33.935	-0.19	-0.56	33.8	34.025	32.784999	1248
1734629400	34.125	0.13	0.38	34.07	34.975	32.15	5658
1734543000	33.995	0.13	0.37	34	34.05	33.9	92
1734456600	33.87	-0.28	-0.81	33.87	33.87	33.87	5
1734370200	34.145	0.02	0.06	34.04	34.94	33.975	1037
1734111000	34.125	-0.3	-0.86	34.06	34.3	34.06	2186
1734024600	34.42	-0.2	-0.56	34.36	34.86	34.15	19981
1733938200	34.615	0.25	0.71	34.3	35.185	34.23	3033
1733851800	34.37	0.23	0.69	34.14	34.37	34.03	679
1733765400	34.135	0.13	0.37	34.05	34.32	34.04	2789
1733506200	34.01	-0.13	-0.38	34.01	34.01	34.01	77
1733419800	34.14	0.04	0.12	34.19	34.24	34.105	4154
1733333400	34.1	-0.21	-0.61	34.11	34.32	32.604999	2321
1733247000	34.31	0.86	2.57	33.94	34.33	33.935	6818
1733160600	33.45	-0.01	-0.01	33.409999	33.87	33.409999	1763
1732901400	33.455	0.17	0.53	33.15	33.455	33.08	16
1732815000	33.28	0.45	1.39	33.35	33.35	33.215	1610
1732728600	32.825	-0.57	-1.69	32.825	32.825	32.825	19
1732642200	33.39	-0.46	-1.36	33.5	33.68	33.265	252
1732555800	33.85	0.09	0.27	33.96	33.96	33.635	1545
1732296600	33.76	-0.01	-0.03	33.549999	33.995	32.45	957
1732210200	33.77	0.25	0.75	33.409999	33.77	33.259999	1361
1732123800	33.52	-0.29	-0.86	33.93	33.93	33.25	514
1732037400	33.81	0.03	0.07	33.86	33.86	33.235	27542
1731951000	33.785	0.11	0.34	33.4	33.785	33.4	1443
1731691800	33.67	-0.33	-0.97	33.59	33.995	33.335	41737
1731605400	34	0.27	0.80	33.73	34	33.36	8232
1731519000	33.73	0.02	0.07	33.479999	33.73	33.08	24017
1731432600	33.705	-0.38	-1.11	33.97	33.99	33.68	3486
1731346200	34.085	0.47	1.40	33.97	34.14	33.97	2921
1731087000	33.615	-0.7	-2.03	33.8	33.905	30.51	703
1731000600	34.31	0.37	1.09	33.79	34.31	33.79	34714
1730914200	33.94	0.45	1.36	33.67	34.37	33.67	5787
1730827800	33.485	0.27	0.80	33.18	33.875	33.11	626
1730741400	33.22	0.1	0.30	33.34	33.34	33.195	359
1730482200	33.119999	0.15	0.47	32.93	33.415	32.799999	424
1730395800	32.965	-0.31	-0.92	33.13	33.13	32.845	3933
1730309400	33.27	0.02	0.06	33.6	34.1	32.965	5610
1730223000	33.25	0.29	0.88	33.38	33.525	33.25	46818
1730136600	32.96	0.31	0.96	33.02	33.14	32.72	3735
1729873800	32.645	0.2	0.60	32.77	32.77	32.63	806
1729787400	32.45	-0.07	-0.22	32.65	33.13	31.63	3042
1729701000	32.52	-0.14	-0.43	32.7	32.729999	32.455	5117
1729614600	32.659999	-0.06	-0.18	32.39	32.924999	32.39	440
1729528200	32.72	-0.58	-1.73	32.83	33.24	32.72	839
1729269000	33.295	-0.1	-0.30	33.009999	33.455	33.009999	2782
1729182600	33.395	0.11	0.33	33.33	33.465	33.27	1429
1729096200	33.284999	0.05	0.17	33.159999	33.33	33.08	8895
1729009800	33.229999	-0.49	-1.45	33.38	33.445	33.049999	3070
1728923400	33.72	0.14	0.42	33.65	33.765	33.445	42333
1728664200	33.58	0.32	0.98	33.25	33.605	33.229999	2520
1728577800	33.255	-0.33	-0.97	33.14	33.49	32.895	1985
1728491400	33.58	0.08	0.24	33.119999	33.58	33.09	16052
1728405000	33.5	0.05	0.16	33.47	33.57	33.055	19545
1728318600	33.445	-0.21	-0.61	33.9	33.9	33.354999	42848
1728059400	33.65	0.82	2.50	33.07	33.765	33.02	9992
1727973000	32.83	-0.07	-0.21	32.759999	33.34	32.655	567
1727886600	32.9	0.41	1.26	32.5	32.994999	32.49	19957
1727800200	32.49	-0.05	-0.15	32.86	32.955	29.695	11970
1727713800	32.54	0.16	0.49	32.1	32.58	32.1	1704
1727454600	32.38	-0.77	-2.32	32.42	32.65	31.585	31082
1727368200	33.15	0.68	2.09	32.799999	33.235	32.799999	11659
1727281800	32.47	0.23	0.73	32.38	32.47	32.22	1167
1727195400	32.235	-0.21	-0.65	32.24	32.439999	29.735	11571
1727109000	32.445	0.19	0.59	32.33	33.635	29.765	1464

Malaysia ON Policy Rate

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions