$56.32 -0.01 (%) WT Jpn SC Div Shs of Benef Interest - NYSEARCA

Jul. 30, 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
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
8/30/201039.4739.5039.2939.2915,900
8/27/201039.2139.4539.1339.288,500
8/26/201038.7138.9738.6138.6629,800
8/25/201038.5038.8438.4438.7718,800
8/24/201038.5438.7638.5038.5014,200
8/23/201038.8838.9238.5638.5619,200
8/20/201038.7238.7838.5638.7440,700
8/19/201039.5039.5038.9339.1214,600
8/18/201039.5939.5939.3639.519,200
8/17/201039.4739.7139.4039.5114,600
8/16/201038.8939.2238.8939.1222,500
8/13/201038.9339.1038.7638.8529,500
8/12/201038.6738.9138.6438.8325,000
8/11/201039.3139.4038.9438.9916,800
8/10/201039.9840.3039.7640.179,400
8/9/201040.5740.7240.5540.6918,800
8/6/201040.3340.5640.1640.564,700
8/5/201040.0340.1339.9740.10128,500
8/4/201040.0740.2639.9340.2317,500
8/3/201040.3940.4940.0640.1645,500
8/2/201040.1940.5140.0440.4849,500
7/30/201039.8140.0339.7139.9819,200
  • Showing 1201-1253 of 1,253 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!