Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

DXJ Wt Jpy-hg Etf

34.66

-0.07 (-0.20%)

Last Updated: 06:05:20

Delayed by 15 minutes

DXJ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 31 2024	34.73	0.00	0.00%	34.73	34.73	34.73	0
Dec 30 2024	34.73	-0.27	-0.76%	34.79	34.79	34.57	2,948
Dec 27 2024	34.995	0.81	2.35%	34.04	35.48	30.475	571
Dec 24 2024	34.19	0.01	0.03%	34.02	34.205	34.02	1,591
Dec 23 2024	34.18	0.24	0.72%	33.96	34.18	33.875	5,526
Dec 20 2024	33.935	-0.19	-0.56%	33.80	34.025	32.785	1,248
Dec 19 2024	34.125	0.13	0.38%	34.07	34.975	32.15	5,658
Dec 18 2024	33.995	0.13	0.37%	34.00	34.05	33.90	92
Dec 17 2024	33.87	-0.28	-0.81%	33.87	33.87	33.87	5
Dec 16 2024	34.145	0.02	0.06%	34.04	34.94	33.975	1,037
Dec 13 2024	34.125	-0.30	-0.86%	34.06	34.30	34.06	2,186
Dec 12 2024	34.42	-0.20	-0.56%	34.36	34.86	34.15	19,981
Dec 11 2024	34.615	0.25	0.71%	34.30	35.185	34.23	3,033
Dec 10 2024	34.37	0.23	0.69%	34.14	34.37	34.03	679
Dec 09 2024	34.135	0.13	0.37%	34.05	34.32	34.04	2,789
Dec 06 2024	34.01	-0.13	-0.38%	34.01	34.01	34.01	77
Dec 05 2024	34.14	0.04	0.12%	34.19	34.24	34.105	4,154
Dec 04 2024	34.10	-0.21	-0.61%	34.11	34.32	32.605	2,321
Dec 03 2024	34.31	0.86	2.57%	33.94	34.33	33.935	6,818
Dec 02 2024	33.45	-0.01	-0.01%	33.41	33.87	33.41	1,763
Nov 29 2024	33.455	0.17	0.53%	33.15	33.455	33.08	16
Nov 28 2024	33.28	0.45	1.39%	33.35	33.35	33.215	1,610
Nov 27 2024	32.825	-0.57	-1.69%	32.825	32.825	32.825	19
Nov 26 2024	33.39	-0.46	-1.36%	33.50	33.68	33.265	252
Nov 25 2024	33.85	0.09	0.27%	33.96	33.96	33.635	1,545
Nov 22 2024	33.76	-0.01	-0.03%	33.55	33.995	32.45	957
Nov 21 2024	33.77	0.25	0.75%	33.41	33.77	33.26	1,361
Nov 20 2024	33.52	-0.29	-0.86%	33.93	33.93	33.25	514
Nov 19 2024	33.81	0.03	0.07%	33.86	33.86	33.235	27,542
Nov 18 2024	33.785	0.11	0.34%	33.40	33.785	33.40	1,443
Nov 15 2024	33.67	-0.33	-0.97%	33.59	33.995	33.335	41,737
Nov 14 2024	34.00	0.27	0.80%	33.73	34.00	33.36	8,232
Nov 13 2024	33.73	0.02	0.07%	33.48	33.73	33.08	24,017
Nov 12 2024	33.705	-0.38	-1.11%	33.97	33.99	33.68	3,486
Nov 11 2024	34.085	0.47	1.40%	33.97	34.14	33.97	2,921
Nov 08 2024	33.615	-0.70	-2.03%	33.80	33.905	30.51	703
Nov 07 2024	34.31	0.37	1.09%	33.79	34.31	33.79	34,714
Nov 06 2024	33.94	0.45	1.36%	33.67	34.37	33.67	5,787
Nov 05 2024	33.485	0.27	0.80%	33.18	33.875	33.11	626
Nov 04 2024	33.22	0.10	0.30%	33.34	33.34	33.195	359
Nov 01 2024	33.12	0.15	0.47%	32.93	33.415	32.80	424
Oct 31 2024	32.965	-0.31	-0.92%	33.13	33.13	32.845	3,933
Oct 30 2024	33.27	0.02	0.06%	33.60	34.10	32.965	5,610
Oct 29 2024	33.25	0.29	0.88%	33.38	33.525	33.25	46,818
Oct 28 2024	32.96	0.31	0.96%	33.02	33.14	32.72	3,735
Oct 25 2024	32.645	0.20	0.60%	32.77	32.77	32.63	806
Oct 24 2024	32.45	-0.07	-0.22%	32.65	33.13	31.63	3,042
Oct 23 2024	32.52	-0.14	-0.43%	32.70	32.73	32.455	5,117
Oct 22 2024	32.66	-0.06	-0.18%	32.39	32.925	32.39	440
Oct 21 2024	32.72	-0.58	-1.73%	32.83	33.24	32.72	839
Oct 18 2024	33.295	-0.10	-0.30%	33.01	33.455	33.01	2,782
Oct 17 2024	33.395	0.11	0.33%	33.33	33.465	33.27	1,429
Oct 16 2024	33.285	0.05	0.17%	33.16	33.33	33.08	8,895
Oct 15 2024	33.23	-0.49	-1.45%	33.38	33.445	33.05	3,070
Oct 14 2024	33.72	0.14	0.42%	33.65	33.765	33.445	42,333
Oct 11 2024	33.58	0.32	0.98%	33.25	33.605	33.23	2,520
Oct 10 2024	33.255	-0.33	-0.97%	33.14	33.49	32.895	1,985
Oct 09 2024	33.58	0.08	0.24%	33.12	33.58	33.09	16,052
Oct 08 2024	33.50	0.05	0.16%	33.47	33.57	33.055	19,545
Oct 07 2024	33.445	-0.21	-0.61%	33.90	33.90	33.355	42,848
Oct 04 2024	33.65	0.82	2.50%	33.07	33.765	33.02	9,992

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