Wt Jpy-hg Etf Historical Data - DXJ | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

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
1721406600	34.85	-0.31	-0.87	34.91	35.05	34.78	10063
1721320200	35.155	-0.32	-0.89	35.43	35.86	35.13	572
1721233800	35.47	-0.38	-1.06	35.89	35.89	35.28	2567
1721147400	35.85	0.43	1.20	35.56	35.85	35.485	1338
1721061000	35.425	-0.04	-0.11	35.58	35.86	35.365	1424
1720801800	35.465	-0.11	-0.31	35.38	36.03	35.22	1806
1720715400	35.575	-0.59	-1.62	35.93	36.49	35.495	5096
1720629000	36.16	0.73	2.07	35.63	36.175	35.63	10277
1720542600	35.425	-0.08	-0.21	35.54	35.54	35.38	1515
1720456200	35.5	0.07	0.20	35.35	35.5	34.255	2095
1720197000	35.43	-0.61	-1.69	35.43	36.245	35.425	1361
1720110600	36.04	0.32	0.90	36.05	36.095	35.965	11388
1720024200	35.72	0.28	0.80	35.7	36.73	35.235	6211
1719937800	35.435	0.46	1.32	35.41	35.985	35.265	3609
1719851400	34.975	-0.09	-0.24	35.1	35.815	34.18	685
1719592200	35.06	0.49	1.42	34.84	35.065	33.92	1407
1719505800	34.57	0.26	0.76	34.57	34.57	34.57	1796
1719419400	34.31	0.08	0.22	34.54	34.555	33.805	2057
1719333000	34.235	0.45	1.35	34.12	34.33	34.12	808
1719246600	33.78	0.41	1.21	33.56	33.79	33.56	5933
1718987400	33.375	-0.2	-0.58	33.375	33.375	33.375	100
1718901000	33.57	0.33	0.98	33.369999	33.57	33.369999	924
1718814600	33.244999	0.13	0.41	33.42	33.445	33.2	3901
1718728200	33.11	-0.16	-0.48	33.189999	33.81	33.11	1726
1718641800	33.27	-0.22	-0.67	33.02	33.27	33.02	4170
1718382600	33.494999	0.18	0.54	33.479999	33.515	33.34	784
1718296200	33.314999	-0.74	-2.16	33.47	33.98	33.24	6435
1718209800	34.05	0.11	0.34	33.95	34.185	33.935	1803
1718123400	33.935	-0.3	-0.88	34.03	34.035	33.84	1645
1718037000	34.235	0.4	1.18	34.23	34.315	33.975	9839
1717777800	33.835	-0.11	-0.31	33.68	34.27	33.439999	564
1717691400	33.94	0.19	0.56	33.9	34.425	33.735	2137
1717605000	33.75	-0.1	-0.28	33.57	34.825	33.545	3571
1717518600	33.845	-0.55	-1.58	33.98	34.515	33.47	2008
1717432200	34.39	0.36	1.06	34.31	35.085	33.735	742
1717173000	34.03	0.36	1.05	33.91	34.205	33.91	644
1717086600	33.675	0.31	0.91	33.52	33.72	33.31	1506
1717000200	33.369999	-0.74	-2.17	33.9	33.9	33.369999	1054
1716913800	34.11	0.54	1.61	34.5	34.5	34.02	7630
1716568200	33.57	0.06	0.18	33.86	33.86	33.384999	370
1716481800	33.509999	-0.03	-0.09	33.64	34.86	33.439999	4558
1716395400	33.54	-0.33	-0.97	33.479999	33.565	33.435	30843
1716309000	33.87	-0.17	-0.50	33.97	34.275	33.76	106102
1716222600	34.04	0.59	1.75	33.8	34.04	33.8	12139
1715963400	33.455	0.07	0.21	33.58	33.6	33.415	1655
1715877000	33.384999	-0.18	-0.52	33.56	33.65	33.354999	2744
1715790600	33.56	0.03	0.09	33.61	33.785	33.409999	8999
1715704200	33.53	0.12	0.36	33.439999	33.53	33.33	15901
1715617800	33.409999	-0.09	-0.25	33.45	33.45	33.299999	1053
1715358600	33.494999	0.02	0.04	33.56	33.69	33.275	3226
1715272200	33.479999	0.15	0.45	33.1	33.49	33.1	1814
1715185800	33.33	-0.26	-0.77	33.36	33.36	33.15	2638
1715099400	33.59	0.48	1.43	33.95	33.95	33.455	15564
1714753800	33.115	0.09	0.29	33.14	33.59	31.73	1821
1714667400	33.02	-0.34	-1.02	33.49	33.49	33	1800
1714581000	33.36	-0.22	-0.64	34.2	34.2	33.125	350
1714494600	33.575	0.25	0.74	33.68	33.91	33.525	5371
1714408200	33.33	0.16	0.50	33.35	33.35	33.155	2135
1714149000	33.165	0.7	2.17	33.009999	33.275	32.525	7469
1714062600	32.46	-0.46	-1.40	32.81	32.884999	32.229999	24539
1713976200	32.92	0.04	0.12	32.979999	33	32.92	791
1713889800	32.88	0.32	0.98	32.79	34.305	32.625	3354
1713803400	32.56	-0.06	-0.18	32.64	32.72	32.5	8070

RiverNorth Managed Durat...

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