ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,464.62
      -0.16%
      US Tech 100
      19,220.00
      -0.20%
      Dow Jones
      39,150.33
      0.04%
      Brent Oil
      84.39
      0.00%
      Bitcoin
      64,063.17
      -0.28%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. ETFs
      4. Italy
      5. BIT
      6. WisdomTree Japan Equity UCITS ETF - EUR Hedged Acc (DXJF)

      7. WisdomTree Japan Equity UCITS ETF - EUR Hedged Acc (DXJF) Historical

      DXJF WisdomTree Japan Equity UCITS ETF - EUR Hedged Acc

      33.00
      -0.18 (-0.54%)
      Jun 21 2024 - Closed
      Delayed by 15 minutes

      DXJF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 21 2024 33.00 -0.18 -0.54% 33.05 33.06 33.00 1,544
      Jun 20 2024 33.18 0.20 0.59% 33.14 33.205 33.14 776
      Jun 19 2024 32.985 0.05 0.17% 33.055 33.06 32.985 1,034
      Jun 18 2024 32.93 0.15 0.44% 33.045 33.045 32.93 173
      Jun 17 2024 32.785 -0.52 -1.55% 32.79 32.885 32.78 1,905
      Jun 14 2024 33.30 0.23 0.70% 33.455 33.475 33.04 935
      Jun 13 2024 33.07 -0.74 -2.17% 33.335 33.335 33.00 561
      Jun 12 2024 33.805 0.12 0.36% 33.765 33.92 33.705 638
      Jun 11 2024 33.685 -0.24 -0.71% 33.975 33.975 33.635 2,012
      Jun 10 2024 33.925 0.38 1.13% 33.86 33.945 33.80 2,248
      Jun 07 2024 33.545 -0.15 -0.43% 33.51 33.545 33.42 1,857
      Jun 06 2024 33.69 0.19 0.57% 33.54 33.69 33.52 1,029
      Jun 05 2024 33.50 -0.12 -0.36% 33.56 33.56 33.35 582
      Jun 04 2024 33.62 -0.42 -1.22% 33.92 33.92 33.62 1,296
      Jun 03 2024 34.035 0.08 0.25% 34.11 34.155 34.035 703
      May 31 2024 33.95 0.47 1.40% 33.995 33.995 33.775 4,390
      May 30 2024 33.48 0.12 0.36% 33.325 33.48 33.27 4,947
      May 29 2024 33.36 -0.47 -1.37% 33.595 33.595 33.36 250
      May 28 2024 33.825 -0.07 -0.21% 33.915 33.955 33.825 3,192
      May 27 2024 33.895 0.32 0.95% 33.82 33.895 33.735 5,450
      May 24 2024 33.575 0.39 1.18% 33.365 33.575 33.365 1,388
      May 23 2024 33.185 0.09 0.27% 33.555 33.615 33.185 2,607
      May 22 2024 33.095 -0.47 -1.40% 33.21 33.255 33.095 1,334
      May 21 2024 33.565 -0.21 -0.62% 33.695 33.695 33.565 1,985
      May 20 2024 33.775 0.50 1.52% 33.64 33.775 33.62 559
      May 17 2024 33.27 -0.06 -0.18% 33.335 33.37 33.15 13,246
      May 16 2024 33.33 0.03 0.11% 33.25 33.335 33.195 1,110
      May 15 2024 33.295 0.05 0.15% 33.235 33.30 33.235 341
      May 14 2024 33.245 0.10 0.32% 33.23 33.35 33.225 940
      May 13 2024 33.14 -0.17 -0.50% 33.21 33.21 33.13 823
      May 10 2024 33.305 0.06 0.20% 33.20 33.48 33.20 2,984
      May 09 2024 33.24 0.02 0.06% 33.125 33.305 33.00 467
      May 08 2024 33.22 -0.15 -0.45% 33.22 33.22 33.22 3
      May 07 2024 33.37 -0.20 -0.58% 33.575 33.575 33.34 854
      May 06 2024 33.565 0.62 1.88% 33.47 33.565 33.35 337
      May 03 2024 32.945 0.05 0.17% 32.84 32.97 32.81 5,255
      May 02 2024 32.89 -0.55 -1.64% 33.095 33.215 32.89 850
      Apr 30 2024 33.44 0.31 0.92% 33.515 33.595 33.44 999
      Apr 29 2024 33.135 0.16 0.50% 33.125 33.135 33.03 5,255
      Apr 26 2024 32.97 0.77 2.39% 32.795 32.975 32.69 657
      Apr 25 2024 32.20 -0.70 -2.13% 32.51 32.51 32.20 2,075
      Apr 24 2024 32.90 0.34 1.03% 32.98 33.00 32.90 219
      Apr 23 2024 32.565 0.07 0.22% 32.565 32.565 32.565 251
      Apr 22 2024 32.495 0.09 0.29% 32.305 32.495 32.305 606
      Apr 19 2024 32.40 -0.18 -0.54% 32.29 32.40 32.06 1,997
      Apr 18 2024 32.575 -0.06 -0.17% 32.59 32.695 32.575 182
      Apr 17 2024 32.63 -0.20 -0.61% 32.325 32.645 32.325 898
      Apr 16 2024 32.83 -0.77 -2.29% 32.83 32.925 32.70 2,082
      Apr 15 2024 33.60 0.40 1.19% 33.57 33.66 33.57 1,275
      Apr 12 2024 33.205 -0.18 -0.52% 33.735 33.735 33.205 1,095
      Apr 11 2024 33.38 0.23 0.71% 33.57 33.575 33.235 198
      Apr 10 2024 33.145 -0.18 -0.54% 33.39 33.395 33.08 1,170
      Apr 09 2024 33.325 0.04 0.11% 33.61 33.61 33.27 2,278
      Apr 08 2024 33.29 0.37 1.12% 33.095 33.29 33.075 1,416
      Apr 05 2024 32.92 -0.42 -1.24% 32.855 32.925 32.79 5,421
      Apr 04 2024 33.335 0.19 0.56% 33.195 33.335 33.195 529
      Apr 03 2024 33.15 0.40 1.22% 32.86 33.15 32.86 1,270
      Apr 02 2024 32.75 -0.80 -2.38% 32.985 33.01 32.59 2,649
      Mar 28 2024 33.55 0.02 0.07% 33.38 33.55 33.17 3,659
      Mar 27 2024 33.525 -0.06 -0.16% 33.495 33.525 33.47 984
      Mar 26 2024 33.58 0.31 0.92% 33.47 33.58 33.455 2,199
      Mar 25 2024 33.275 -0.36 -1.07% 33.34 33.375 33.20 3,341

      Your Recent History

      BIT
      DXJF
      WisdomTree Japan Equity ...
      LSE
      60GA
      Bbva Intl 14
      TG
      OS0G
      BPIFrance Finance
      NASDAQI
      CX15GI
      OMX Copenhagen Telecommu...
      TG
      A383JG
      Bausparkasse Schwabisch ...
      EU
      FR0013370517
      Centre Hospitalier Regio...
      BIT
      P1YID8
      NLBNPIT1YID8 20240621 11
      NASDAQ
      VIE
      Viela Bio
      USOTC
      NISUY
      Nissui (PK)
      TSX
      RXD
      RBC Quant Emerging Marke...
      TG
      83PN
      Valeura Energy
      TSXV
      REC
      Record Resources
      BIT
      P1ZYQ4
      NLBNPIT1ZYQ4 20991231 89...
      Delayed Upgrade Clock