$57.04 -0.11 (%) WT Jpn SC Div Shs of Benef Interest - NYSEARCA

Jul. 2, 2015 | 01:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFJ historical data

Date Open High Low Close Volume
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
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
  • 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!