$49.00 -0.42 (%) WT Jpn SC Div Shs of Benef Interest - NYSEARCA

Dec. 19, 2014 | 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
3/12/201040.9641.0440.7641.0481,100
3/11/201040.6940.7740.5040.7577,000
3/10/201040.5140.6040.3740.55104,700
3/9/201040.5040.8640.4240.5757,800
3/8/201040.7640.8140.5040.6580,800
3/5/201040.4540.7440.3340.7396,900
3/4/201040.3740.4640.0740.28190,600
3/3/201040.5440.6840.4240.49250,600
3/2/201040.3840.5440.1740.1792,300
3/1/201040.0540.2140.0040.1462,100
2/26/201039.6539.8939.5339.8732,800
2/25/201039.2339.4839.1239.4887,500
2/24/201039.0839.3039.0339.2253,500
2/23/201039.1839.2238.8939.04119,900
2/22/201039.2439.2538.9339.21292,300
2/19/201038.6238.9538.5238.81153,900
2/18/201039.2639.3239.0839.2811,800
2/17/201039.1739.2039.0039.079,000
2/16/201037.9339.2937.9339.2318,200
2/12/201038.7438.9538.5138.8626,000
2/11/201038.8839.1438.6539.1215,600
2/10/201039.1239.1238.6038.899,500
2/9/201039.0039.3138.8139.1248,100
2/8/201039.0739.1538.6938.6916,600
2/5/201038.9239.1038.5639.1017,600
2/4/201039.2339.4038.7539.0041,900
2/3/201039.5039.5539.1939.5326,600
2/2/201039.2539.5639.1239.5037,000
2/1/201039.0039.3638.8039.0559,400
1/29/201039.1539.4938.8738.9621,000
1/28/201039.5739.5939.0339.2514,200
1/27/201039.5139.8039.3439.5947,700
1/26/201039.8640.1639.6439.90126,000
1/25/201040.0840.1339.7740.1114,200
1/22/201040.1640.1639.6539.6514,700
1/21/201040.0340.0339.7539.8917,500
1/20/201039.9940.0039.6039.8539,900
1/19/201040.4040.8040.4040.665,100
1/15/201040.4840.4840.1340.3612,200
1/14/201040.1840.5940.1840.4324,900
1/13/201039.5940.0739.5940.0470,800
1/12/201039.9040.0039.7139.7531,300
1/11/201039.3339.5039.2439.4248,700
1/8/201039.0039.3138.9739.0830,200
1/7/201038.8639.0538.7038.7991,800
1/6/201039.1839.3138.9839.2111,600
1/5/201039.0239.3539.0239.278,800
1/4/201038.9739.2838.5939.1151,600
12/31/200938.6038.6038.1138.346,700
12/30/200938.5238.7538.3138.5520,000
12/29/200939.1839.1838.9539.0919,200
12/28/200938.9639.0038.9238.935,000
12/24/200938.8738.9038.8338.8615,800
12/23/200938.6539.0038.6538.868,800
12/22/200938.7138.7138.4338.4816,500
12/21/200938.7338.9938.6638.677,400
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center