$62.03 +0.45 (%) WT Jpn SC Div Shs of Benef Interest - NYSE ARCA

Dec. 2, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFJ historical data

Date Open High Low Close Volume
2/18/201651.8951.8951.1951.2538,516
2/17/201650.8951.3750.8951.1826,013
2/16/201650.4450.5350.1550.5052,878
2/12/201649.1149.8148.9049.78117,549
2/11/201650.0050.1649.4749.80148,597
2/10/201650.9051.2750.5350.6037,312
2/9/201651.3151.8451.0551.5835,128
2/8/201652.6652.6652.0152.4045,659
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
  • Showing 201-300 of 1,250 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center