$57.16 +0.01 (%) WT Jpn SC Div Shs of Benef Interest - NYSEARCA

Jul. 2, 2015 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFJ historical data

Date Open High Low Close Volume
2/6/201550.4450.6250.2750.4144,594
2/5/201550.5850.8350.5550.8031,251
2/4/201550.4150.7250.3850.5963,992
2/3/201550.2350.5750.2150.5016,389
2/2/201550.6650.7250.4550.6418,016
1/30/201550.3650.5550.1250.1616,821
1/29/201550.3750.7750.2750.7743,395
1/28/201550.4950.7350.1250.1417,045
1/27/201549.8649.9849.7149.7725,361
1/26/201549.5149.9049.5149.8432,445
1/23/201549.3249.4349.1749.2914,372
1/22/201548.9549.3948.8249.3113,915
1/21/201548.8849.1448.7149.0826,695
1/20/201549.0749.2148.7948.9815,051
1/16/201548.5548.9848.5548.9832,193
1/15/201549.0949.1448.6048.6315,352
1/14/201548.2048.3748.0048.2628,794
1/13/201548.5948.7848.1348.4149,197
1/12/201547.9548.1047.7247.9919,078
1/9/201548.4848.4848.0248.1728,046
1/8/201548.5048.9048.5048.7815,919
1/6/201548.2148.2247.5347.8215,030
1/5/201548.3948.4348.1048.2510,597
1/2/201548.8649.0048.5248.5215,918
12/31/201448.7548.8148.5248.5223,866
12/30/201448.7048.9448.7048.8124,266
12/29/201448.9649.0348.8048.9316,792
12/26/201449.1649.3049.1049.1711,083
12/24/201448.9149.0548.7948.7916,233
12/23/201448.9949.1248.9048.9918,431
12/22/201448.9549.0948.8549.0229,192
12/19/201449.1249.1848.8049.0017,696
12/18/201449.3249.4249.1649.4252,010
12/17/201448.5049.1648.4548.8150,125
12/16/201448.0448.4847.9747.9941,284
12/15/201448.3448.3947.5947.7322,142
12/12/201448.8048.8048.2848.3036,103
12/11/201449.2249.3948.9348.9341,000
12/10/201449.1249.1448.6448.7046,779
12/9/201448.8649.1748.7249.1540,449
12/8/201449.0149.1148.8348.8312,827
12/5/201449.4749.5049.2349.3620,729
12/4/201449.5649.7249.4749.5527,307
12/3/201449.6649.7749.5149.7011,055
12/2/201449.7149.7849.6049.6538,390
12/1/201449.2649.3549.1049.2317,858
11/28/201448.9449.1248.8848.8917,659
11/26/201449.0349.1848.9449.0443,953
11/25/201448.9549.0248.6748.9315,316
11/24/201449.0149.0148.8448.8869,536
11/21/201449.2149.2148.8148.8825,373
11/20/201448.2148.5548.1648.4137,935
11/19/201448.6848.8648.6648.7315,065
11/18/201449.0249.2948.9749.2126,981
11/17/201448.6448.7848.5048.6550,448
11/14/201449.3849.4549.3349.4321,830
11/13/201449.5649.6349.4149.6011,717
11/12/201449.0449.2749.0449.1410,844
11/11/201449.5449.7349.5449.6238,236
11/10/201449.4249.7549.3949.6914,608
11/7/201448.8648.9948.7048.9128,302
11/6/201449.2949.2949.1149.2016,924
11/5/201449.9950.0049.7249.8650,781
11/4/201449.7650.1549.5350.0138,334
11/3/201451.9252.6751.7652.2685,585
10/31/201451.7152.0051.6751.9263,382
10/30/201449.6650.2649.5950.1412,330
10/29/201449.9650.1249.6849.7811,533
10/28/201449.4049.5749.3749.5112,839
10/27/201449.2449.4249.1649.3219,323
10/24/201449.1349.3949.1149.3813,414
10/23/201449.2349.5749.2349.4134,075
10/22/201449.2849.4548.9649.0023,782
10/21/201448.7748.9448.6048.8520,394
10/20/201448.7849.1348.7849.0717,057
10/17/201447.8748.2947.8248.1533,700
10/16/201447.1648.0847.0948.0143,616
10/15/201448.1048.2647.5648.1749,055
10/14/201448.3848.5248.1448.1626,738
10/13/201448.5648.7347.8247.8240,135
10/10/201448.8048.8848.2448.2634,010
10/9/201449.7349.7349.0049.0941,224
10/8/201450.0650.7049.8750.5724,068
10/7/201450.4950.5150.1750.1724,966
10/6/201450.7850.8250.5450.6645,524
10/3/201450.4450.6750.4150.5928,785
10/2/201449.9950.1649.3449.8976,795
10/1/201451.2151.2150.7150.8042,117
9/30/201451.6151.6151.3051.4551,630
9/29/201451.8152.0051.7251.9311,855
9/26/201452.1452.4052.1452.3324,545
9/25/201452.3352.5051.8551.8945,468
9/24/201452.0752.4051.8952.3326,900
9/23/201451.8451.9451.7251.8021,420
9/22/201451.8851.9651.8151.9621,811
9/19/201452.0752.0851.8051.9289,620
9/18/201451.9252.0051.8851.9740,897
9/17/201452.0152.0751.6551.8748,686
9/16/201452.1252.5252.1252.4362,883
9/15/201451.9652.0851.8852.0429,770
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!