$55.15 +0.19 (%) WT Jpn SC Div Shs of Benef Interest - NYSEARCA

Aug. 28, 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
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
2/26/201344.8245.0044.7544.9653,259
2/25/201344.6044.6744.0044.0654,611
2/22/201344.3644.5944.3544.5827,568
2/21/201344.2644.2643.8944.1240,854
2/20/201344.4644.5844.1844.1977,034
2/19/201343.9044.1743.8944.1547,662
2/15/201343.0343.1442.9743.0539,553
2/14/201343.2943.3843.2143.3125,179
2/13/201343.5943.6343.5243.6024,181
2/12/201343.8844.0343.8043.9762,931
2/11/201344.4444.7044.4144.6037,587
2/8/201343.9844.2243.9744.18177,314
2/7/201344.0944.2443.8344.1643,267
2/6/201343.7544.0743.7544.0766,769
2/5/201343.9044.1743.8844.0324,960
2/4/201344.1444.1543.9344.0441,883
2/1/201344.0944.3544.0944.2543,143
1/31/201344.2944.3344.1444.2532,159
1/30/201344.0544.2744.0044.0544,711
1/29/201343.5443.7643.5443.7121,651
1/28/201343.5543.5543.2543.3233,824
1/25/201344.0544.0743.7443.9315,301
1/24/201343.5543.9843.5543.8255,457
1/23/201343.3743.4943.3243.3950,775
1/22/201343.4843.5743.3143.5745,744
1/18/201343.7243.7243.5143.6439,136
1/17/201343.5043.7343.3843.7046,688
1/16/201343.4843.7343.4843.6928,555
1/15/201343.7843.9643.7143.9549,613
1/14/201344.1644.2144.0344.1187,842
1/11/201343.9043.9043.7243.8519,151
1/10/201343.9544.0243.9044.0226,557
1/9/201343.6243.6343.5543.6077,729
1/8/201343.2443.2642.8543.04119,167
1/7/201343.5243.6043.3143.54934,354
1/4/201343.7843.9243.5543.8478,925
1/3/201344.5644.7544.3244.3533,459
1/2/201344.4444.8044.3544.8087,622
12/31/201243.2743.7443.2543.7083,502
12/28/201243.4143.4343.2543.3758,505
12/27/201243.7043.7543.4043.7556,226
12/26/201243.9843.9943.7943.8758,969
12/24/201243.7943.9943.7043.9655,733
12/21/201243.9244.2943.8544.2945,677
12/20/201244.0744.3543.9944.3525,773
12/19/201243.7943.8743.6243.7250,085
12/18/201243.3843.6043.3443.5948,729
12/17/201242.8243.0942.8243.09104,465
12/14/201242.6342.9342.6342.8311,245
12/13/201242.8242.8242.6142.7319,379
12/12/201243.1243.2543.0243.0816,251
12/11/201242.9943.1342.9342.9748,015
12/10/201243.0543.0842.9243.0028,281
12/7/201243.0443.1142.9643.0712,347
12/6/201243.0643.0942.9143.0536,978
12/5/201242.9243.0842.7142.7681,915
12/4/201242.9942.9942.7842.85121,964
12/3/201242.8442.8442.5442.5914,977
11/30/201242.6342.7442.5742.6538,956
11/29/201242.9743.2042.8843.1399,579
11/28/201242.2442.5742.0842.5445,337
11/27/201242.7942.7942.5142.5636,070
11/26/201242.6442.6542.4542.6121,857
11/23/201242.5542.7742.5342.6418,557
11/21/201242.2142.3342.1142.2540,344
11/20/201242.0942.2241.9742.2196,828
11/19/201241.9942.2041.9942.1072,508
11/16/201241.5741.6741.3341.5113,093
11/15/201241.1141.2441.0541.2427,380
11/14/201241.2741.2740.8440.8413,668
11/13/201241.1941.4241.1541.2316,610
11/12/201241.2041.3341.1741.259,066
11/9/201241.5041.7141.4841.506,053
  • Showing 601-700 of 1,254 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 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!