$58.66 -0.02 (%) WT Jpn SC Div Shs of Benef Interest - NYSE ARCA

Aug. 29, 2016 | 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
8/29/201658.5058.6958.4758.6617,806
8/26/201659.0459.3158.4958.6821,523
8/25/201659.0059.0158.9358.956,365
8/24/201659.2559.2559.0659.1418,733
8/23/201659.1659.1959.0659.125,470
8/22/201659.0559.2858.9759.2510,388
8/19/201658.6458.8558.6458.7714,920
8/18/201658.8259.0158.7459.0115,950
8/17/201658.9559.1858.7559.1364,809
8/16/201659.0059.0158.9258.927,335
8/15/201659.3159.5359.2959.3533,098
8/12/201659.3759.5459.2659.3135,871
8/11/201659.3659.4759.1559.2613,503
8/10/201659.2459.2558.9759.0211,521
8/9/201658.7058.9458.7058.8283,758
8/8/201658.4158.4558.3158.4017,327
8/5/201658.3258.3358.1558.31110,715
8/4/201658.1558.3558.0958.3333,487
8/3/201657.3457.6457.3457.6234,058
8/2/201658.4458.4457.9458.2139,217
8/1/201658.8258.9958.6758.8634,322
7/29/201659.0059.4259.0059.33209,370
7/28/201657.7858.0857.5958.0133,872
7/27/201657.9757.9957.6957.8813,437
7/26/201657.7657.9057.5657.6828,725
7/25/201657.5657.6257.3257.5212,259
7/22/201657.3357.5457.3357.4542,906
7/21/201657.3157.3857.1057.3041,232
7/20/201657.5157.6957.5057.6461,723
7/19/201657.2857.2857.0557.1749,990
7/18/201657.1557.4157.1557.3048,683
7/15/201657.2857.2856.9957.1545,525
7/14/201657.6357.7157.3957.5322,329
7/13/201657.5757.7157.4257.5966,897
7/12/201657.7157.9957.6857.7962,481
7/11/201657.3457.8457.2657.57640,153
7/8/201655.5856.1255.5856.0143,099
7/7/201655.9756.0755.7555.9178,289
7/6/201655.5955.8855.4655.8841,151
7/5/201656.0256.1455.7255.7588,465
7/1/201655.8656.0955.7455.7428,731
6/30/201655.4455.7355.3255.6710,987
6/29/201655.8156.1455.7356.0538,384
6/28/201655.5755.7355.2055.7352,223
6/27/201655.0155.0154.2654.7377,657
6/24/201654.1955.0754.1954.4675,671
6/23/201656.3256.5156.0856.5056,651
6/22/201655.8756.0055.5755.6845,366
6/21/201656.5556.7956.3156.31106,406
6/20/201656.1056.6156.0756.1297,880
6/17/201655.5055.6055.0755.55253,815
6/16/201655.2455.6554.8655.6321,751
6/15/201655.8856.2155.8855.9110,386
6/14/201655.5055.6255.1655.6214,565
6/13/201656.0856.3855.9856.0614,544
6/10/201657.2557.2556.8357.1215,537
6/9/201658.0758.1057.7857.918,875
6/8/201658.3658.5258.2758.2818,301
6/7/201658.0658.2858.0658.0918,330
6/6/201657.7358.0057.6757.8014,073
6/3/201657.2157.4957.1257.497,767
6/2/201656.7956.9156.6156.8724,307
6/1/201657.2357.2356.9757.1217,393
5/31/201656.9857.1656.8557.0174,752
5/27/201656.7856.8056.6256.7369,904
5/26/201656.8456.9856.7256.9156,401
5/25/201656.7556.9956.7056.95155,008
5/24/201656.4256.8256.4256.7118,201
5/23/201656.3056.4456.2456.2557,324
5/20/201656.1456.3856.0856.1826,254
5/19/201655.7455.8855.5755.8831,887
5/18/201656.0856.4655.8555.8923,181
5/17/201656.4656.4655.9555.9920,948
5/16/201655.8756.2755.8756.1013,610
5/13/201655.9756.1555.8755.9928,167
5/12/201656.7256.7256.2256.3228,447
5/11/201656.5656.6056.1456.2323,278
5/10/201656.2756.8556.2756.8458,800
5/9/201655.8555.8855.4655.50137,698
5/6/201655.2355.6755.2355.55164,733
5/5/201654.9855.1954.9455.1895,290
5/4/201654.9955.0654.7254.91183,139
5/3/201655.7155.7155.1655.2481,293
5/2/201655.6855.9455.5755.8340,625
4/29/201655.2755.3554.7955.0720,851
4/28/201655.8956.2355.0755.2473,740
4/27/201656.7556.9556.7156.9549,437
4/26/201656.4256.6156.4056.5613,011
4/25/201656.6856.8556.5656.8518,522
4/22/201657.2257.3556.9957.2821,414
4/21/201657.3457.5757.2157.3318,578
4/20/201657.4758.0257.4757.6555,965
4/19/201657.6757.7657.4957.5444,875
4/18/201656.5057.0656.2557.0575,015
4/15/201656.5056.5456.2756.2967,287
4/14/201656.8357.0056.6556.79101,890
4/13/201656.3456.8156.3456.7075,213
4/12/201655.3855.8255.2255.5826,211
4/11/201654.9955.2054.7554.7642,729
4/8/201654.9255.0954.8254.9249,674
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center