$54.87 -0.28 (%) WT Jpn SC Div Shs of Benef Interest - NYSEARCA

Aug. 31, 2015 | 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
11/15/201040.2540.3940.1440.155,140
11/12/201040.3540.4540.0140.2512,176
11/11/201040.1740.3540.0740.268,627
11/10/201040.4640.6240.1040.5033,739
11/9/201040.8641.0140.3540.3722,386
11/8/201040.5740.7640.4940.557,452
11/5/201040.6740.7640.4640.6016,967
11/4/201040.0140.4740.0140.399,167
11/3/201039.4739.6239.2339.6210,490
11/2/201039.4539.7539.4539.588,159
11/1/201039.6639.6839.2639.319,728
10/29/201039.7239.8239.6739.7645,331
10/28/201039.5739.7139.5039.7016,527
10/27/201039.8039.8039.4539.6424,996
10/26/201039.6839.9739.6839.9419,844
10/25/201040.3140.5040.2240.227,625
10/22/201040.1240.2940.1140.244,288
10/21/201040.1440.3939.8940.0619,148
10/20/201040.0540.6040.0540.508,262
10/19/201040.3440.5040.0140.0310,764
10/18/201040.4940.7340.4940.6936,937
10/15/201040.2540.4140.0040.269,187
10/14/201040.5340.7540.3540.5559,630
10/13/201040.2140.6040.2140.438,460
10/12/201040.2740.2740.0240.257,241
10/11/201041.0441.2041.0441.067,969
10/8/201040.7741.1340.7741.136,202
10/7/201041.0041.0340.6840.9617,134
10/6/201040.6140.6440.4440.619,275
10/5/201040.1040.6340.1040.4916,718
10/4/201039.8739.8739.3939.5721,323
10/1/201040.5740.5740.2240.3811,363
9/30/201040.7740.8040.3140.4813,781
9/29/201040.8441.0240.8440.9245,619
9/28/201040.2840.5040.1540.4736,013
9/27/201040.4040.4040.0640.1522,541
9/24/201039.7440.1239.7439.9914,670
9/23/201039.5539.7039.3539.4025,879
9/22/201039.6839.8639.5739.646,763
9/21/201039.6439.8539.5239.6129,950
9/20/201039.4940.0439.4940.0412,521
9/17/201039.5539.8339.3339.3746,062
9/16/201039.5839.5839.2039.4613,188
9/15/201039.7940.0539.5340.0216,262
9/14/201040.1240.4239.8940.3311,046
9/13/201040.0840.3940.0840.3959,528
9/10/201039.9240.1039.9240.084,955
9/9/201040.0940.1939.8740.0715,518
9/8/201039.7240.0739.7239.9010,510
9/7/201039.9940.0539.7339.7314,411
9/3/201039.6539.8739.6239.716,928
9/2/201039.1739.5339.1439.4922,393
9/1/201039.0439.6339.0439.6342,243
8/31/201038.8539.1238.5538.8510,400
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 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!