$50.80 -0.65 (%) WT Jpn SC Div Shs of Benef Interest - NYSEARCA

Oct. 1, 2014 | 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
7/19/201349.5949.7749.4349.6827,298
7/18/201349.9650.3449.9650.3422,939
7/17/201350.0050.1149.9050.0055,159
7/16/201349.6349.7249.4449.5149,604
7/15/201349.6649.9649.6649.9226,135
7/12/201349.5249.6349.3249.6337,667
7/11/201349.0149.6649.0149.5938,924
7/10/201348.3348.6048.2848.3175,160
7/9/201348.5048.5048.2048.4362,471
7/8/201348.1048.4447.9948.28655,729
7/5/201348.5048.5147.9948.5046,162
7/3/201347.7348.0847.6247.8732,718
7/2/201348.1848.3847.7647.9231,810
7/1/201347.6947.9547.5947.8054,016
6/28/201347.0847.5947.0347.3325,959
6/27/201346.5146.8946.4546.7051,425
6/26/201345.8045.9745.5245.7949,870
6/25/201346.0946.5746.0246.5761,763
6/24/201346.0846.2445.2846.0174,894
6/21/201347.5747.7346.8747.4996,941
6/20/201346.8846.9145.9046.0250,008
6/19/201348.7948.7947.6647.6738,636
6/18/201348.4248.7548.3848.4481,115
6/17/201348.2648.7447.7647.9855,705
6/14/201346.7547.0246.2346.4121,160
6/13/201347.1147.9546.8347.87112,969
6/12/201347.1447.2746.2346.33529,641
6/11/201346.4246.7846.1346.28130,108
6/10/201347.3347.3346.9047.0791,787
6/7/201345.0646.3344.9046.2469,859
6/6/201344.6944.9744.0744.93143,083
6/5/201346.1046.1645.5945.6765,054
6/4/201346.9447.0646.4546.8563,418
6/3/201345.9946.2645.4246.25104,019
5/31/201346.6946.9646.3846.4290,810
5/30/201346.6447.1746.6447.01197,129
5/29/201347.5747.5947.0947.5186,657
5/28/201348.0648.4047.7047.83109,063
5/24/201347.9848.5647.8548.4759,858
5/23/201347.6248.9746.6048.92236,154
5/22/201352.0652.5151.2451.40190,221
5/21/201351.7952.1451.7952.1025,077
5/20/201351.9251.9851.7851.89107,621
5/17/201351.3651.7551.3651.7376,242
5/16/201350.8450.8850.5050.52138,880
5/15/201351.8351.8351.5151.7791,229
5/14/201352.1052.8052.1052.7687,822
5/13/201351.9852.1951.9252.14126,943
5/10/201351.9952.2251.8452.2298,749
5/9/201352.5352.7752.2052.5559,001
5/8/201352.6953.0152.6453.0145,220
5/7/201352.8352.9152.7052.8454,210
5/6/201352.5952.6352.5352.5641,813
5/3/201352.3452.7452.3452.611,063,640
5/2/201351.8852.2051.8852.0766,982
5/1/201351.7551.7551.5251.5456,175
4/30/201351.6051.7751.4951.7735,258
4/29/201350.6151.0850.6151.0848,070
4/26/201350.7250.8250.5050.6538,606
4/25/201351.0851.3450.9651.0168,884
4/24/201350.5550.9650.5550.8174,392
4/23/201349.7950.3649.7950.3093,847
4/22/201349.3049.5849.1449.5179,827
4/19/201348.7249.3148.7249.2687,012
4/18/201348.7348.7748.4648.5845,898
4/17/201348.8248.8848.4248.71663,480
4/16/201348.4148.7348.3248.68113,117
4/15/201348.0348.3047.8647.8659,706
4/12/201348.1448.2348.0048.1849,517
4/11/201348.1448.4748.0948.27168,275
4/10/201348.4348.5648.2948.49142,846
4/9/201348.1748.4047.9448.3182,401
4/8/201348.4248.8648.3048.75101,451
4/5/201348.1748.6148.0248.4967,263
4/4/201348.4248.7248.4248.6391,975
4/3/201347.1847.4046.7446.8054,726
4/2/201346.6146.8946.5146.8539,663
4/1/201347.1347.1346.2846.53567,697
3/28/201348.8949.0448.7849.0450,258
3/27/201348.6748.9348.5648.9218,426
3/26/201348.2548.5548.2248.5582,663
3/25/201348.3748.3747.7447.8964,667
3/22/201348.1648.4648.1148.4340,897
3/21/201348.3148.3948.2148.24255,464
3/20/201347.8948.0847.8048.0136,755
3/19/201347.6747.7647.4447.7251,637
3/18/201347.3847.7947.3447.5728,597
3/15/201347.0647.2746.9647.2731,208
3/14/201346.6246.7746.5946.7774,669
3/13/201346.0446.4446.0346.3624,704
3/12/201346.0346.0345.7545.7744,203
3/11/201346.5046.5446.2746.5465,019
3/8/201346.1846.5245.9646.4343,500
3/7/201346.3146.5446.2446.4038,974
3/6/201346.7446.9246.6246.8064,608
3/5/201346.3846.5646.3246.4735,025
3/4/201346.0046.2546.0046.2418,030
3/1/201345.6045.8345.5845.7819,190
2/28/201345.5945.7445.4745.6025,177
2/27/201345.0045.3745.0045.3229,496
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center