$52.23 -0.85 (%) WT Jpn SC Div Shs of Benef Interest - NYSEARCA

Feb. 5, 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
2/5/201652.6752.6752.0252.2357,060
2/4/201652.7253.1752.6353.081,283,720
2/3/201653.6753.6752.7753.2843,785
2/2/201653.7053.7053.1653.4795,804
2/1/201653.7854.2453.7054.0414,491
1/29/201653.6154.3853.5054.1636,165
1/28/201653.3153.4152.8253.1154,254
1/27/201653.0553.3452.6452.7632,367
1/26/201652.3852.6952.1352.67205,508
1/25/201652.3952.6552.0952.13251,165
1/22/201651.7352.5351.6952.4489,825
1/21/201649.9050.9349.8850.51402,572
1/20/201651.1251.2950.1751.01139,475
1/19/201653.0453.3652.3052.6399,032
1/15/201652.7553.0652.3752.5882,112
1/14/201653.4853.9653.1253.7469,495
1/13/201654.2354.2353.1853.3137,870
1/12/201653.7453.9553.2453.5548,550
1/11/201654.3154.3153.6454.1115,221
1/8/201654.7054.8353.8253.8235,730
1/7/201655.0255.3654.9455.0135,493
1/6/201655.4655.7455.3855.6260,151
1/5/201656.2556.4056.0756.3314,143
1/4/201655.4755.6755.2555.6223,476
12/31/201556.6256.8156.4956.5612,046
12/30/201556.9057.0556.8856.9616,870
12/29/201556.9457.2456.9457.1011,313
12/28/201556.1656.2355.9956.1943,577
12/24/201555.6956.0055.6955.8114,374
12/23/201556.5056.8456.4356.7518,652
12/22/201555.9256.1955.7756.1214,808
12/21/201555.8255.8855.4455.8258,929
12/18/201556.2356.3856.1556.1621,539
12/17/201557.0857.0856.4856.5030,780
12/16/201556.5056.8456.2256.73545,826
12/15/201556.0856.2755.8856.11163,573
12/14/201556.1256.1255.6156.0051,465
12/11/201555.5555.6355.2055.3125,639
12/10/201556.0956.4056.0956.2320,673
12/9/201556.3356.4955.8455.94116,439
12/8/201556.4756.7756.3156.7532,484
12/7/201557.1857.3056.9657.2832,269
12/4/201556.8257.2656.7857.2012,566
12/3/201557.1657.2156.6156.8213,700
12/2/201557.7157.7157.2257.3012,393
12/1/201557.5157.7157.4757.6022,982
11/30/201557.1957.1957.0257.1824,973
11/27/201557.1957.2257.0157.027,326
11/25/201557.3457.5257.3457.3934,783
11/24/201557.3957.7357.3157.6219,837
11/23/201557.3057.4057.0957.1916,197
11/20/201557.2457.5057.2457.3612,395
11/19/201556.9956.9956.8156.8849,252
11/18/201556.5656.9056.3556.8217,543
11/17/201556.6056.9056.5856.7212,861
11/16/201556.1156.4655.9256.4559,038
11/13/201556.1156.1155.7855.7815,129
11/12/201556.1056.2555.8755.8713,184
11/11/201556.3856.6556.3856.4432,433
11/10/201555.7355.9355.7355.875,918
11/9/201555.8055.9455.3755.5450,128
11/6/201556.0356.0655.8255.9910,426
11/5/201556.2356.4156.0856.1621,389
11/4/201555.9355.9555.6955.7320,938
11/3/201556.2256.6356.2256.4552,916
10/30/201556.3956.4055.9756.0616,111
10/29/201556.2156.3556.1556.3113,389
10/28/201556.3156.6256.1456.6234,831
10/26/201556.5056.5556.3156.4312,611
10/23/201556.4456.7556.3956.6137,233
10/22/201556.1056.7656.1056.4821,954
10/21/201555.9756.0655.7855.7882,867
10/20/201555.1655.3655.1255.12163,066
10/19/201555.4755.7155.4755.7115,610
10/16/201555.6555.7355.4555.7330,920
10/15/201555.7556.1955.7456.1842,126
10/14/201554.8955.0054.5654.62566,867
10/13/201555.0155.3154.8954.9131,296
10/12/201555.1555.1554.8955.0714,721
10/9/201555.0655.1754.9255.0011,152
10/8/201554.7355.1354.5955.0530,296
10/7/201554.9555.0954.7454.9925,664
10/6/201554.5254.7354.3554.5431,300
10/5/201554.3855.0754.3854.9569,685
10/2/201552.5953.7352.5953.7348,458
10/1/201553.2253.2252.8553.1167,598
9/30/201552.7953.4052.7053.4029,622
9/29/201552.0052.3551.9452.22183,233
9/28/201552.8452.9252.1852.3654,855
9/25/201552.9453.1452.5252.8877,282
9/24/201551.4851.6451.0051.58110,971
9/23/201551.8952.0551.7351.9321,364
9/22/201551.8952.1251.6551.8919,283
9/21/201552.6452.8552.5052.5839,132
9/18/201552.5852.9052.3852.4920,011
9/17/201553.4954.2753.4953.7848,217
9/16/201553.4853.9053.4853.8723,205
9/15/201553.3853.8953.3853.7936,950
9/14/201553.2353.3453.1553.3468,494
9/11/201552.6853.2252.6853.2112,706
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center