$61.37 0.00 (%) WT Jpn SC Div Shs of Benef Interest - NYSE ARCA

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFJ historical data

Date Open High Low Close Volume
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
9/22/201551.8952.1251.6551.8919,283
9/21/201552.6452.8552.5052.5839,132
9/18/201552.5852.9052.3852.4920,011
9/17/201553.4954.2753.4953.7848,217
9/16/201553.4853.9053.4853.8723,205
9/15/201553.3853.8953.3853.7936,950
9/14/201553.2353.3453.1553.3468,494
9/11/201552.6853.2252.6853.2112,706
9/10/201552.3452.8052.3452.6746,110
9/9/201552.9652.9652.0452.09115,426
9/8/201552.3952.8852.3652.8796,324
9/4/201552.0052.2951.8152.0022,068
9/3/201553.3853.7453.1653.4922,048
9/2/201553.1953.4652.6553.1976,096
9/1/201553.0853.1352.6052.67201,880
8/31/201554.9355.2154.7854.8720,211
8/28/201555.0355.2954.8655.1583,580
8/27/201553.8755.0453.7654.96343,482
8/26/201552.5653.9052.5653.7564,229
8/25/201552.0553.6451.8151.9385,251
8/24/201549.4752.4648.3551.54247,116
8/21/201554.8855.2353.7053.70302,422
8/20/201556.5056.5055.4255.42376,887
8/19/201557.0757.2156.8557.0677,580
8/18/201557.6057.8657.5057.6234,448
8/17/201557.7558.0957.7557.9714,194
8/14/201557.3957.7757.3957.7731,032
8/13/201557.0457.5057.0457.4314,371
8/12/201556.7557.2556.4157.1364,723
8/11/201557.5557.6457.1657.3164,526
8/10/201557.5958.2257.5958.1349,251
8/7/201556.8457.0556.8457.0184,801
8/6/201557.0257.0756.8656.9829,500
8/5/201557.2957.4857.1757.2553,716
8/4/201556.6057.0556.6057.0532,615
8/3/201556.7456.9956.7456.9347,357
7/31/201556.8556.8556.6256.7110,970
7/30/201556.1556.4056.0056.3222,953
7/29/201556.0456.5056.0256.3322,654
7/28/201555.8356.2455.7756.1513,411
7/27/201555.5455.6755.2555.5326,521
7/24/201556.5856.5856.0956.1012,089
7/23/201556.5356.8656.4756.6931,434
7/22/201556.1756.6356.1756.4722,489
7/21/201556.7356.7856.5256.6739,061
7/20/201556.7756.9856.6156.8810,781
7/17/201556.7556.8356.6556.7715,485
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center