WisdomTree Issuer ICAV - WisdomTree Japan Equity UCITS ETF (0Y82.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 03:39PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 1 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 32.53 | 32.55 | 32.53 | 32.55 | 32.55 | 3 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 32.52 | 32.63 | 32.52 | 32.63 | 32.63 | 2 |
| 16 Apr 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 3 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 33.74 | 33.77 | 33.74 | 33.77 | 33.77 | 2 |
| 11 Apr 2024 | 33.65 | 33.65 | 33.38 | 33.38 | 33.38 | 5 |
| 10 Apr 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 2 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 33.22 | 33.35 | 33.22 | 33.35 | 33.35 | 2 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 32.99 | 32.99 | 32.76 | 32.76 | 32.76 | 5 |
| 28 Mar 2024 | 33.40 | 33.40 | 33.36 | 33.40 | 33.40 | 3 |
| 27 Mar 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| 26 Mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 25 Mar 2024 | 33.41 | 33.41 | 33.37 | 33.37 | 33.37 | 3 |
| 22 Mar 2024 | 33.81 | 33.81 | 33.79 | 33.79 | 33.79 | 8 |
| 21 Mar 2024 | 33.65 | 33.65 | 33.46 | 33.46 | 33.46 | 302 |
| 20 Mar 2024 | 33.33 | 33.33 | 33.17 | 33.17 | 33.17 | 3 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 31.92 | 31.93 | 31.92 | 31.92 | 31.92 | 1 |
| 14 Mar 2024 | 31.56 | 31.58 | 31.56 | 31.58 | 31.58 | 1 |
| 13 Mar 2024 | 31.52 | 31.58 | 31.47 | 31.58 | 31.58 | 2 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 32.44 | 32.44 | 32.38 | 32.38 | 32.38 | 2 |
| 07 Mar 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 3 |
| 06 Mar 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 32.40 | 32.40 | 32.24 | 32.26 | 32.26 | 6 |
| 01 Mar 2024 | 32.28 | 32.28 | 32.27 | 32.27 | 32.27 | 6 |
| 29 Feb 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 3,503 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 31.90 | 31.90 | 31.89 | 31.89 | 31.89 | 44 |
| 26 Feb 2024 | 31.82 | 31.87 | 31.82 | 31.87 | 31.87 | 8 |
| 23 Feb 2024 | 31.92 | 31.92 | 31.83 | 31.83 | 31.83 | 4 |
| 22 Feb 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 21 Feb 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 20 Feb 2024 | 31.34 | 31.34 | 31.14 | 31.17 | 31.17 | 5 |
| 19 Feb 2024 | 31.24 | 31.34 | 31.24 | 31.34 | 31.34 | 1 |
| 16 Feb 2024 | 31.15 | 31.15 | 31.00 | 31.00 | 31.00 | 3,452 |
| 15 Feb 2024 | 30.63 | 30.73 | 30.63 | 30.73 | 30.73 | 1 |
| 14 Feb 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 13 Feb 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 12 Feb 2024 | 30.26 | 30.26 | 30.16 | 30.18 | 30.18 | 1 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 29.81 | 29.81 | 29.67 | 29.73 | 29.73 | 1 |
| 02 Feb 2024 | 29.52 | 29.69 | 29.52 | 29.69 | 29.69 | 3 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 3 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 29.37 | 29.37 | 29.36 | 29.36 | 29.36 | 7,514 |
| 19 Jan 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 2 |
| 18 Jan 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 5 |
| 17 Jan 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 1 |
| 16 Jan 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 1 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.