$48.93 +0.05 (%) WT Jpn SC Div Shs of Benef Interest - NYSEARCA

Nov. 25, 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
2/9/201244.0644.1243.8843.8819,471
2/8/201244.0444.1544.0044.1024,840
2/7/201243.8544.1243.8243.9921,995
2/6/201243.8943.9443.6443.8720,805
2/3/201243.9944.1143.8544.0949,308
2/2/201244.0944.1744.0144.0233,766
2/1/201244.0444.3043.9944.1220,612
1/31/201243.7043.7543.5143.6721,645
1/30/201243.3043.6243.3043.4132,502
1/27/201243.2543.4743.2343.3046,350
1/26/201243.3443.3842.9542.9724,542
1/25/201242.8243.1642.6043.1630,502
1/24/201242.5642.6542.3842.6572,172
1/23/201243.0643.1542.9443.0128,006
1/20/201242.7142.9042.5842.8218,191
1/19/201242.5142.5242.3442.4043,867
1/18/201242.1842.4842.1842.4028,588
1/17/201242.2642.3042.1242.1740,856
1/13/201241.9041.9041.6541.779,196
1/12/201241.8041.9041.6841.789,519
1/11/201241.9642.1441.7942.0917,088
1/10/201242.1142.3442.0142.1050,774
1/9/201241.7241.7241.5141.6212,528
1/6/201241.7441.7441.5241.5232,413
1/5/201242.0942.1941.8041.9953,366
1/4/201242.3642.4342.2242.399,040
1/3/201242.3642.6042.3642.5556,700
12/30/201141.6241.8041.5541.6529,508
12/29/201140.7541.1540.7541.1112,685
12/28/201140.6740.8640.2840.3714,203
12/27/201141.0041.0040.7540.8316,909
12/23/201141.1041.3741.0441.3515,569
12/22/201140.7041.0340.7041.0316,848
12/21/201141.1241.1240.6640.86110,471
12/20/201141.4541.7141.2941.7119,832
12/19/201140.9841.0440.5740.5814,989
12/16/201141.0641.1440.8040.9726,977
12/15/201141.4541.5241.1641.2922,178
12/14/201141.4141.5441.2341.2952,034
12/13/201142.0742.3041.4441.5415,037
12/12/201141.8041.8441.3741.5618,747
12/9/201141.8142.4241.8142.3225,685
12/8/201141.9741.9741.1541.159,166
12/7/201141.6441.9541.4841.9317,434
12/6/201141.3541.5541.2141.4822,552
12/5/201141.9642.0241.7041.7815,247
12/2/201141.8341.8341.5241.5614,121
12/1/201141.3641.5341.2641.3223,258
11/30/201142.0042.3442.0042.3332,135
11/29/201140.9441.1540.8040.8713,460
11/28/201140.5740.8040.5640.7715,354
11/25/201140.0040.3239.8139.8139,578
11/23/201140.7040.7040.0840.1732,146
11/22/201140.9641.1740.7541.0216,083
11/21/201140.7840.8240.4340.6614,442
11/18/201141.3941.3941.1041.2016,758
11/17/201141.0841.2140.7040.7728,554
11/16/201141.1041.1040.6140.6216,722
11/15/201141.2841.6341.1741.4425,917
11/14/201141.2741.3741.1341.2812,583
11/11/201141.4341.6041.2041.5910,104
11/10/201141.1841.3640.9841.1322,992
11/9/201141.3341.3340.6840.9529,111
11/8/201141.3841.6041.1641.5917,766
11/7/201141.4341.7241.3241.7030,196
11/4/201141.4241.5941.2741.368,363
11/3/201141.6541.8141.2341.7535,517
11/2/201141.1041.3840.9941.2899,599
11/1/201141.0041.3340.9341.0947,856
10/31/201141.8141.9241.3941.4052,278
10/28/201143.4843.6843.4043.6717,013
10/27/201143.8144.0043.5743.8620,118
10/26/201142.9242.9242.5142.7115,601
10/25/201142.9642.9642.5542.5619,341
10/24/201143.1543.4543.1543.2760,045
10/21/201142.9143.1542.8543.0626,781
10/20/201142.8042.8042.3942.6317,474
10/19/201143.0843.1342.7242.8174,401
10/18/201142.9043.5042.9043.3910,376
10/17/201143.1643.1642.7542.9763,469
10/14/201143.0043.1642.7643.0565,797
10/13/201143.4743.4743.1343.2530,327
10/12/201143.4743.7943.3143.4948,292
10/11/201143.4443.4543.3143.3418,864
10/10/201143.4943.8743.4143.8051,594
10/7/201143.2243.2242.7542.8523,862
10/6/201142.8643.3042.8643.2135,525
10/5/201142.6542.9242.4242.9231,442
10/4/201142.7943.5042.3643.5064,595
10/3/201143.5643.9043.1043.1061,551
9/30/201144.1744.1743.5943.59107,377
9/29/201144.6444.9044.2344.6596,056
9/28/201143.8544.2343.5543.5530,924
9/27/201143.1843.4442.9043.0045,199
9/26/201141.9842.2341.6342.1828,217
9/23/201141.6642.1141.5941.9038,694
9/22/201141.9241.9441.3241.7327,804
9/21/201142.8842.8842.1842.1856,250
9/20/201143.0843.2242.8142.8119,301
9/19/201143.1243.3142.7943.1533,638
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center