$53.47 +0.28 (%) WT Jpn SC Div Shs of Benef Interest - NYSEARCA

Sep. 3, 2015 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFJ historical data

Date Open High Low Close Volume
9/2/201553.1953.4652.6553.1976,096
9/1/201553.0853.1352.6052.67201,880
8/31/201554.9355.2154.7854.8720,211
8/28/201555.0355.2954.8655.1583,580
8/27/201553.8755.0453.7654.96343,482
8/26/201552.5653.9052.5653.7564,229
8/25/201552.0553.6451.8151.9385,251
8/24/201549.4752.4648.3551.54247,116
8/21/201554.8855.2353.7053.70302,422
8/20/201556.5056.5055.4255.42376,887
8/19/201557.0757.2156.8557.0677,580
8/18/201557.6057.8657.5057.6234,448
8/17/201557.7558.0957.7557.9714,194
8/14/201557.3957.7757.3957.7731,032
8/13/201557.0457.5057.0457.4314,371
8/12/201556.7557.2556.4157.1364,723
8/11/201557.5557.6457.1657.3164,526
8/10/201557.5958.2257.5958.1349,251
8/7/201556.8457.0556.8457.0184,801
8/6/201557.0257.0756.8656.9829,500
8/5/201557.2957.4857.1757.2553,716
8/4/201556.6057.0556.6057.0532,615
8/3/201556.7456.9956.7456.9347,357
7/31/201556.8556.8556.6256.7110,970
7/30/201556.1556.4056.0056.3222,953
7/29/201556.0456.5056.0256.3322,654
7/28/201555.8356.2455.7756.1513,411
7/27/201555.5455.6755.2555.5326,521
7/24/201556.5856.5856.0956.1012,089
7/23/201556.5356.8656.4756.6931,434
7/22/201556.1756.6356.1756.4722,489
7/21/201556.7356.7856.5256.6739,061
7/20/201556.7756.9856.6156.8810,781
7/17/201556.7556.8356.6556.7715,485
7/16/201556.8056.9956.7756.8122,956
7/15/201556.7356.9156.5956.7437,734
7/14/201556.3056.6956.2956.6743,595
7/13/201555.7456.0555.7456.0513,829
7/10/201555.1555.3354.9955.3128,054
7/9/201554.9455.0454.6154.7317,950
7/8/201556.3356.3354.5154.5957,969
7/7/201556.7056.9156.2856.8899,367
7/6/201556.5556.7556.1056.5747,059
7/2/201557.1457.1656.9357.1240,698
7/1/201557.4457.4457.0257.1530,383
6/30/201556.6356.8356.5556.5533,873
6/29/201556.7656.7656.0656.0730,537
6/26/201557.1357.3657.1357.3325,627
6/25/201557.0757.4156.9556.9729,463
6/24/201557.0557.2556.8857.0828,192
6/23/201557.1757.5657.1757.4712,807
6/22/201557.0657.3057.0057.2330,885
6/19/201557.0457.2356.9956.9985,524
6/18/201556.3056.9656.3056.8433,944
6/17/201556.3556.5756.1856.35103,709
6/16/201556.5056.8156.5056.7976,974
6/15/201556.6056.9856.5956.8623,668
6/12/201556.7157.0056.5256.8237,498
6/11/201557.1057.1856.8757.0152,914
6/10/201556.3956.8656.3956.7146,340
6/9/201555.9855.9855.6255.7424,069
6/8/201556.2756.3156.0856.1936,704
6/5/201556.2356.5556.1956.4446,538
6/4/201556.6156.6156.3756.4430,423
6/3/201556.6456.8556.5156.7520,689
6/2/201556.5256.7856.5056.5050,908
6/1/201556.5056.7156.4456.5236,060
5/29/201556.2456.2455.8955.9431,271
5/28/201556.3856.5356.2056.4827,866
5/27/201556.9557.0056.8156.9832,904
5/26/201557.0657.0656.3556.58147,480
5/22/201557.4957.6457.4157.60117,604
5/21/201557.1757.4157.0257.37143,655
5/20/201557.3657.4657.1657.3651,248
5/19/201557.2457.5757.1057.3319,293
5/18/201557.1257.1856.9557.0916,699
5/15/201556.8056.9856.7456.9822,706
5/14/201556.5456.6756.4156.5710,989
5/13/201556.5156.7556.2856.4024,771
5/12/201555.9856.1455.8556.1372,633
5/11/201556.0556.2756.0156.0318,580
5/8/201555.7256.2755.7256.1826,021
5/7/201554.7455.1254.6855.0337,242
5/6/201554.7454.7654.4154.5921,470
5/5/201555.2555.2554.6354.7417,189
5/4/201555.6555.6655.3055.6218,868
5/1/201555.0255.4654.9055.4616,171
4/30/201555.4855.6755.0055.1732,941
4/29/201556.0956.1755.8055.8537,323
4/28/201556.3456.5456.2756.4420,792
4/27/201556.5556.6956.3756.5014,605
4/24/201556.3056.5256.3056.499,116
4/23/201555.8856.2555.6756.1173,119
4/22/201556.3056.5356.0856.4058,931
4/21/201556.1356.2755.9956.1549,218
4/20/201555.5555.7155.4555.5972,304
4/17/201555.7155.8155.5855.7616,540
4/16/201556.1356.4156.0156.1718,628
4/15/201556.0056.1955.9256.1439,858
4/14/201556.0356.2455.9556.1052,766
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!