Wt Jpn Eq Usd H Historical Data - DXJZ | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Wt Jpn Eq Usd H (DXJZ)
Wt Jpn Eq Usd H (DXJZ) Historical

Wt Jpn Eq Usd H (DXJZ)

29.955

0.295

(0.99%)

Closed February 17 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
1739554200	29.66	0.06	0.20	29.66	29.66	29.66	1
1739467800	29.6	0.65	2.25	29.59	29.63	29.505	1454
1739381400	28.95	-0.39	-1.33	28.95	28.95	28.95	0
1739295000	29.34	-0.13	-0.44	29.34	29.34	29.34	122
1739208600	29.47	0.06	0.22	29.53	29.555	29.38	64
1738949400	29.405	-0.31	-1.03	29.58	29.665	29.06	240
1738863000	29.71	0.34	1.14	29.32	29.74	29.15	470
1738776600	29.375	0.22	0.75	29.33	29.51	29.26	6453
1738690200	29.155	0.11	0.36	29.06	29.155	29.06	84
1738603800	29.05	-0.59	-1.99	28.73	29.225	28.715	2749
1738344600	29.64	0.1	0.34	29.64	29.64	29.64	87
1738258200	29.54	0.43	1.48	29.5	29.93	29.405	23
1738171800	29.11	0	0.00	29.07	29.12	29.07	1999
1738085400	29.11	0.16	0.57	29.02	29.195	29.015	2143
1737999000	28.945	-0.28	-0.96	29	29	28.93	110
1737739800	29.225	0.39	1.35	29.225	29.225	29.225	0
1737653400	28.835	0.06	0.21	28.87	29.095	28.645	264
1737567000	28.775	0.03	0.10	28.775	28.775	28.775	0
1737480600	28.745	0.13	0.45	28.75	28.79	28.745	190
1737394200	28.615	0.22	0.77	28.37	28.7	28.36	4106
1737135000	28.395	0.11	0.41	28.395	28.395	28.395	0
1737048600	28.28	-0.05	-0.16	28.36	28.675	28.16	1198
1736962200	28.325	0.34	1.23	28.325	28.325	28.325	0
1736875800	27.98	0.14	0.48	27.98	27.98	27.98	0
1736789400	27.845	-0.31	-1.08	27.9	27.9	27.82	606
1736530200	28.15	-0.29	-1.02	28.19	28.545	27.61	5594
1736443800	28.44	-0.26	-0.91	28.55	28.55	28.385	61
1736357400	28.7	-0.24	-0.81	28.59	28.72	28.59	101
1736271000	28.935	-0.16	-0.53	28.935	28.935	28.935	3
1736184600	29.09	0.34	1.18	28.98	29.095	28.98	6826
1735925400	28.75	-0.08	-0.28	28.63	28.845	28.615	180
1735839000	28.83	0.03	0.12	29.04	29.15	28.635	3556
1735666200	28.795	0	0.00	28.795	28.795	28.795	0
1735579800	28.795	-0.27	-0.93	28.795	28.795	28.795	1
1735320600	29.065	0.89	3.16	29.065	29.065	29.065	2
1735061400	28.175	0	0.00	28.175	28.175	28.175	0
1734975000	28.175	-0.15	-0.51	28.175	28.175	28.175	7126
1734715800	28.32	0.05	0.19	28.32	28.32	28.32	486
1734629400	28.265	-0.56	-1.93	28.35	28.35	28.155	108
1734543000	28.82	0.04	0.12	28.82	28.82	28.82	1
1734456600	28.785	-0.11	-0.36	28.89	28.89	28.665	727
1734370200	28.89	-0.11	-0.38	28.95	28.95	28.88	86
1734111000	29	-0.43	-1.44	29	29	29	615
1734024600	29.425	-0.24	-0.79	29.425	29.425	29.425	988
1733938200	29.66	0.34	1.16	29.57	29.675	29.57	150
1733851800	29.32	-0.21	-0.71	29.51	29.51	29.27	1892
1733765400	29.53	-0.11	-0.37	29.67	29.73	29.485	3083
1733506200	29.64	-0.09	-0.29	29.64	29.64	29.64	0
1733419800	29.725	0.04	0.12	29.64	29.73	29.635	254
1733333400	29.69	-0.1	-0.34	29.69	29.69	29.69	103
1733247000	29.79	0.3	1.02	29.79	29.87	29.785	1335
1733160600	29.49	0.51	1.78	29.49	29.49	29.49	0
1732901400	28.975	0.25	0.85	28.975	28.975	28.975	0
1732815000	28.73	0.31	1.07	28.51	28.785	28.51	130
1732728600	28.425	-0.04	-0.12	28.425	28.425	28.425	0
1732642200	28.46	-0.26	-0.89	28.5	28.62	28.32	735
1732555800	28.715	0.16	0.58	28.715	28.715	28.715	2
1732296600	28.55	0.12	0.40	28.41	28.61	28.31	1182
1732210200	28.435	0.36	1.30	28.435	28.435	28.435	3
1732123800	28.07	-0.44	-1.54	28.14	28.19	28.055	897
1732037400	28.51	0.03	0.11	28.51	28.51	28.51	0
1731951000	28.48	0.17	0.60	28.48	28.48	28.48	0

Wt Jpn Eq Usd H

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