$49.41 0.00 (%) WT Jpn SC Div Shs of Benef Interest - NYSEARCA

Oct. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFJ historical data

Date Open High Low Close Volume
10/23/201449.2349.5749.2349.4134,075
10/22/201449.2849.4548.9649.0023,782
10/21/201448.7748.9448.6048.8520,394
10/20/201448.7849.1348.7849.0717,057
10/17/201447.8748.2947.8248.1533,700
10/16/201447.1648.0847.0948.0143,616
10/15/201448.1048.2647.5648.1749,055
10/14/201448.3848.5248.1448.1626,738
10/13/201448.5648.7347.8247.8240,135
10/10/201448.8048.8848.2448.2634,010
10/9/201449.7349.7349.0049.0941,224
10/8/201450.0650.7049.8750.5724,068
10/7/201450.4950.5150.1750.1724,966
10/6/201450.7850.8250.5450.6645,524
10/3/201450.4450.6750.4150.5928,785
10/2/201449.9950.1649.3449.8976,795
10/1/201451.2151.2150.7150.8042,117
9/30/201451.6151.6151.3051.4551,630
9/29/201451.8152.0051.7251.9311,855
9/26/201452.1452.4052.1452.3324,545
9/25/201452.3352.5051.8551.8945,468
9/24/201452.0752.4051.8952.3326,900
9/23/201451.8451.9451.7251.8021,420
9/22/201451.8851.9651.8151.9621,811
9/19/201452.0752.0851.8051.9289,620
9/18/201451.9252.0051.8851.9740,897
9/17/201452.0152.0751.6551.8748,686
9/16/201452.1252.5252.1252.4362,883
9/15/201451.9652.0851.8852.0429,770
9/12/201452.0652.0851.9052.0313,858
9/11/201452.2752.2952.1552.1813,336
9/10/201452.4652.7552.4652.7533,597
9/9/201452.2652.2651.9752.1864,122
9/8/201452.7752.8052.6252.7111,752
9/5/201452.6352.7152.4952.7146,656
9/4/201453.0053.0352.7252.89191,546
9/3/201453.4353.4353.2553.3036,365
9/2/201453.5153.5453.2553.4157,962
8/29/201453.1753.3153.1053.1213,525
8/28/201453.1053.2253.0953.2215,743
8/27/201453.4053.4053.1353.2720,023
8/26/201453.2753.4253.1953.3838,738
8/25/201453.4553.5353.4053.4921,369
8/22/201453.3053.4253.2453.3915,235
8/21/201453.6353.8153.5053.7731,730
8/20/201453.1953.6053.1953.4633,895
8/19/201453.9053.9353.7953.93111,079
8/18/201453.9253.9553.7553.9439,483
8/15/201453.6053.6453.3153.539,042
8/14/201453.4053.4553.2353.435,791
8/13/201453.5253.5253.2553.416,683
8/12/201453.0553.0652.8252.9211,467
8/11/201452.8653.0952.8652.9722,471
8/8/201452.0052.5052.0052.5016,928
8/7/201452.4152.5351.9852.0615,774
8/6/201451.6752.1851.5552.0993,255
8/5/201452.6452.6652.1752.2793,250
8/4/201453.0353.3752.9753.3225,793
8/1/201453.0453.1852.8652.9530,851
7/31/201453.5853.6153.1853.1838,962
7/30/201454.2254.3154.0454.1757,074
7/29/201454.5054.5554.2854.2927,653
7/28/201454.2454.4154.1254.3111,926
7/25/201454.2854.2853.8954.0724,488
7/24/201453.9354.0253.7553.7612,783
7/23/201453.8654.0053.8653.8995,608
7/22/201453.9054.0553.9053.9821,339
7/21/201453.4853.6353.3253.6120,961
7/18/201453.4953.7253.4653.7219,133
7/17/201453.7353.7753.3453.3443,323
7/16/201453.7653.8153.6753.7630,114
7/15/201453.5353.6753.4153.6712,643
7/14/201453.5453.7053.5453.618,561
7/11/201453.1753.2152.9553.0816,138
7/10/201452.6853.0852.6052.8816,596
7/9/201453.7553.8953.6653.7838,340
7/8/201453.8953.8953.5453.5513,552
7/7/201453.7753.8653.6053.7372,065
7/3/201453.7453.9653.4953.9230,458
7/2/201453.9554.0853.9254.0728,629
7/1/201453.9054.2853.9054.2834,255
6/30/201453.2253.6453.2253.5843,211
6/27/201452.7552.8152.6452.7516,369
6/26/201452.9653.0752.7252.72105,015
6/25/201452.7153.2952.7153.1740,723
6/24/201453.1053.3552.9653.0715,485
6/20/201453.5753.6553.4353.6338,890
6/19/201453.4553.6053.3753.4345,017
6/18/201452.6153.3052.5853.08204,083
6/17/201452.3552.4152.2652.3812,920
6/16/201452.1352.2052.0752.186,043
6/13/201452.1252.2452.0352.2120,421
6/12/201452.0052.1251.7051.7651,900
6/11/201451.8651.8751.6851.7167,986
6/10/201451.6051.6551.4651.6010,744
6/9/201451.8551.9351.7651.919,161
6/6/201451.8051.9951.8051.999,005
6/5/201451.5351.8751.3051.828,194
6/4/201451.3551.7851.2751.7317,185
6/3/201451.2851.5551.2851.5424,420
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center