$54.14 -0.36 (%) WT Jpn SC Div Shs of Benef Interest - NYSEARCA

Mar. 31, 2015 | 03:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFJ historical data

Date Open High Low Close Volume
11/1/201242.0942.4442.0742.4417,193
10/31/201241.8941.9641.7941.9472,081
10/26/201242.0042.0841.8842.016,885
10/25/201242.1842.2141.9142.049,676
10/24/201241.8041.9441.6641.6615,800
10/23/201241.5141.5741.3541.5118,295
10/22/201242.1842.2742.0242.2020,043
10/19/201242.1742.1741.6841.7420,752
10/18/201242.1142.3042.0542.2827,199
10/17/201242.2742.3042.0542.1447,122
10/16/201241.6541.9541.6541.9028,460
10/15/201241.3241.4741.1641.4725,593
10/12/201241.1641.2841.1541.2015,089
10/11/201241.2241.4341.2241.3533,699
10/10/201241.0341.1941.0341.1516,078
10/9/201241.7241.7241.4641.5021,622
10/8/201242.1842.1942.0042.1214,063
10/5/201242.3842.5342.2142.2625,861
10/4/201242.0942.1941.9642.1113,428
10/3/201241.6541.7441.2541.7224,794
10/2/201242.0842.1241.9441.9852,464
10/1/201242.3642.5842.3042.4445,688
9/28/201242.4842.4842.1942.3113,359
9/27/201243.0843.3042.9343.2136,561
9/26/201242.7242.7242.4742.5931,372
9/25/201243.0243.1042.7442.7427,924
9/24/201242.3242.5542.2942.4415,397
9/21/201242.4642.5242.3142.3925,318
9/20/201242.1342.1342.0042.1127,957
9/19/201242.4342.5342.2842.4524,685
9/18/201242.4742.5742.3242.4220,970
9/17/201242.4142.5742.3242.3337,714
9/14/201242.7242.9542.6542.7145,330
9/13/201242.0742.7742.0442.5956,371
9/12/201241.9942.0741.9041.9112,366
9/11/201241.4341.6141.4341.5318,436
9/10/201241.3741.4341.1641.1917,644
9/7/201241.2141.3141.1241.2121,175
9/6/201240.6341.1940.6141.10127,694
9/5/201240.7740.9040.6740.7716,165
9/4/201241.2441.2740.9441.1920,067
8/31/201241.7241.8741.5641.755,878
8/30/201241.8041.8041.5841.5812,228
8/29/201242.2142.3142.0642.1144,713
8/28/201241.9342.1041.8842.0514,713
8/27/201242.4842.5642.3242.4321,275
8/24/201242.3242.6742.2542.599,625
8/23/201242.6042.6542.4642.515,733
8/22/201242.4442.7142.3242.6214,367
8/21/201242.8243.0342.6442.6849,358
8/20/201242.4042.5942.0942.5377,005
8/17/201242.7442.8842.5542.6116,303
8/16/201242.2842.4742.1642.3612,463
8/15/201242.2042.2042.1042.117,405
8/14/201242.5942.6442.5142.516,245
8/13/201242.3042.3142.1042.1818,236
8/10/201241.9342.2041.8842.1628,968
8/9/201241.9242.0041.8741.9521,908
8/8/201241.8841.9841.8641.916,941
8/7/201241.8341.9941.7541.7665,185
8/6/201241.5341.5841.4441.4814,151
8/3/201240.9341.2740.9341.19100,548
8/2/201241.0241.0740.7740.9926,624
8/1/201241.5941.6041.3341.3611,049
7/31/201241.5741.5741.3541.369,639
7/30/201241.5841.6241.5041.5520,843
7/27/201241.2441.7341.1541.7011,775
7/26/201241.1441.2541.0141.2516,727
7/25/201240.4540.5440.1440.3524,328
7/24/201240.5240.5240.0140.1813,021
7/23/201240.2240.4540.1140.3326,048
7/20/201241.1241.2040.9640.9910,275
7/19/201241.9442.0041.8741.939,782
7/18/201241.3141.6041.2441.5012,515
7/17/201241.6141.7141.4441.637,126
7/16/201242.1142.2541.9942.0493,698
7/13/201241.6642.2741.6642.1947,392
7/12/201241.6141.8541.5041.6489,175
7/11/201242.2042.2041.9642.1239,733
7/10/201242.5142.5542.1542.305,973
7/9/201242.3942.5642.3142.5511,020
7/6/201242.5042.6442.3442.649,059
7/5/201242.7642.8142.5242.6917,949
7/3/201242.7943.1442.7943.0911,957
7/2/201242.6742.8242.5842.7616,250
6/29/201242.6142.7442.5542.6565,094
6/28/201241.8742.1041.8042.109,518
6/27/201241.5741.7941.5741.6915,068
6/26/201241.1441.3441.0441.2615,956
6/25/201241.2241.2240.9140.9820,593
6/22/201241.8741.9641.7441.9613,287
6/21/201242.1942.1941.4641.6061,738
6/20/201242.0442.2041.7742.0710,674
6/19/201241.7542.1041.7241.9025,898
6/18/201241.4941.7141.4941.5945,969
6/15/201241.2741.5941.2241.5048,367
6/14/201240.6540.9040.5540.8119,475
6/13/201240.7841.0240.6140.7111,542
6/12/201240.8340.9140.6340.886,485
6/11/201240.8140.8140.2840.2818,117
  • Showing 601-700 of 1,254 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center