$56.49 +0.38 (%) WT Jpn SC Div Shs of Benef Interest - NYSEARCA

Apr. 24, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFJ historical data

Date Open High Low Close Volume
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
4/13/201555.5755.5855.4255.5613,004
4/10/201555.5855.8955.5855.8913,063
4/9/201555.5155.5955.3755.5926,908
4/8/201555.7655.9155.6255.7913,688
4/7/201555.5855.5855.3155.4315,222
4/6/201555.1855.7855.1855.5330,055
4/2/201554.5654.7754.4754.7115,545
4/1/201553.7954.0253.7954.026,726
3/31/201553.9854.2553.9854.149,314
3/30/201554.2654.5454.2354.5039,283
3/27/201554.0754.2354.0054.1031,475
3/26/201554.2754.5954.1554.3120,144
3/25/201555.0355.1454.8254.8710,409
3/24/201554.9955.1754.9054.9029,803
3/23/201555.2055.2654.8354.8897,919
3/20/201554.4354.8854.3754.8469,983
3/19/201554.3254.3253.8854.0160,842
3/18/201553.7854.6053.7854.6034,497
3/17/201553.7553.8753.5153.8132,798
3/16/201553.7354.1053.7354.04124,436
3/13/201553.3753.5153.2253.3845,076
3/11/201552.4152.7152.4152.6213,823
3/10/201552.1952.4252.0452.1931,856
3/9/201552.7252.8152.6252.768,533
3/6/201552.8153.0952.7452.7512,587
3/5/201553.0053.1552.9653.0216,381
3/4/201552.8252.8952.3552.8511,800
3/3/201552.8153.0352.7152.7950,667
3/2/201552.9653.1952.9553.0818,901
2/27/201553.1553.2052.9752.9712,392
2/26/201553.2953.4453.0853.2131,626
2/25/201552.9453.0552.8852.9112,845
2/24/201552.7552.9652.5852.9011,563
2/23/201552.7052.8452.5952.8323,609
2/20/201552.8352.9852.6452.9513,953
2/19/201552.3652.7052.3652.6010,275
2/18/201552.0952.2351.9052.1921,222
2/17/201551.5051.6451.3351.4727,747
2/13/201551.1951.2751.0151.1525,748
2/12/201550.4350.7150.4050.6123,122
2/11/201550.4250.5250.3050.4914,315
2/10/201550.3750.4850.3150.4811,398
2/9/201550.0850.2149.9850.0017,104
2/6/201550.4450.6250.2750.4144,594
2/5/201550.5850.8350.5550.8031,251
2/4/201550.4150.7250.3850.5963,992
2/3/201550.2350.5750.2150.5016,389
2/2/201550.6650.7250.4550.6418,016
1/30/201550.3650.5550.1250.1616,821
1/29/201550.3750.7750.2750.7743,395
1/28/201550.4950.7350.1250.1417,045
1/27/201549.8649.9849.7149.7725,361
1/26/201549.5149.9049.5149.8432,445
1/23/201549.3249.4349.1749.2914,372
1/22/201548.9549.3948.8249.3113,915
1/21/201548.8849.1448.7149.0826,695
1/20/201549.0749.2148.7948.9815,051
1/16/201548.5548.9848.5548.9832,193
1/15/201549.0949.1448.6048.6315,352
1/14/201548.2048.3748.0048.2628,794
1/13/201548.5948.7848.1348.4149,197
1/12/201547.9548.1047.7247.9919,078
1/9/201548.4848.4848.0248.1728,046
1/8/201548.5048.9048.5048.7815,919
1/6/201548.2148.2247.5347.8215,030
1/5/201548.3948.4348.1048.2510,597
1/2/201548.8649.0048.5248.5215,918
12/31/201448.7548.8148.5248.5223,866
12/30/201448.7048.9448.7048.8124,266
12/29/201448.9649.0348.8048.9316,792
12/26/201449.1649.3049.1049.1711,083
12/24/201448.9149.0548.7948.7916,233
12/23/201448.9949.1248.9048.9918,431
12/22/201448.9549.0948.8549.0229,192
12/19/201449.1249.1848.8049.0017,696
12/18/201449.3249.4249.1649.4252,010
12/17/201448.5049.1648.4548.8150,125
12/16/201448.0448.4847.9747.9941,284
12/15/201448.3448.3947.5947.7322,142
12/12/201448.8048.8048.2848.3036,103
12/11/201449.2249.3948.9348.9341,000
12/10/201449.1249.1448.6448.7046,779
12/9/201448.8649.1748.7249.1540,449
12/8/201449.0149.1148.8348.8312,827
12/5/201449.4749.5049.2349.3620,729
12/4/201449.5649.7249.4749.5527,307
12/3/201449.6649.7749.5149.7011,055
12/2/201449.7149.7849.6049.6538,390
12/1/201449.2649.3549.1049.2317,858
11/28/201448.9449.1248.8848.8917,659
11/26/201449.0349.1848.9449.0443,953
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center