$43.67 -0.48 (%) WT Jpn Hdg Eq Shs of Benef Interest - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DXJ historical data

Date Open High Low Close Volume
2/5/201644.3144.3543.4343.676,259,910
2/4/201644.0144.5643.7544.157,250,960
2/3/201645.3845.4143.5744.5310,375,700
2/2/201646.8946.9846.0346.225,956,880
2/1/201647.1247.5746.8847.336,454,270
1/29/201647.0247.6347.0047.5612,364,200
1/28/201646.0546.1345.4045.766,266,940
1/27/201645.8946.5245.4045.616,711,210
1/26/201645.1745.7145.0445.623,594,410
1/25/201645.5345.7945.0645.075,422,510
1/22/201645.0746.2545.0746.117,188,430
1/21/201642.9044.0842.6843.6015,248,400
1/20/201643.6343.8642.3743.5814,390,100
1/19/201645.8545.9044.8545.317,299,960
1/15/201644.5844.9844.0944.579,179,860
1/14/201645.9646.6745.4646.3910,705,100
1/13/201646.9046.9645.6445.8111,956,000
1/12/201646.2846.4945.6146.126,511,460
1/11/201646.6546.7445.5946.355,099,760
1/8/201647.0747.2045.9045.9612,221,700
1/7/201647.0447.4846.7246.867,962,300
1/6/201648.0148.3447.8048.135,285,220
1/5/201649.1549.4048.9449.226,682,850
1/4/201648.7449.0948.5648.997,259,800
12/31/201550.3350.4550.0050.084,389,520
12/30/201550.7751.0750.5950.624,621,910
12/29/201551.0851.2050.9650.983,627,820
12/28/201550.3950.3950.1550.264,282,760
12/24/201550.1150.2750.0550.172,465,120
12/23/201550.6850.9350.6150.844,734,650
12/22/201550.1850.4549.8750.396,154,050
12/21/201550.2650.3249.7150.156,415,670
12/18/201552.8852.9552.5452.5611,733,100
12/17/201554.6654.7053.9954.009,163,280
12/16/201553.9154.5653.5854.378,285,890
12/15/201552.6753.0852.6752.835,905,650
12/14/201552.6952.8851.9552.767,751,230
12/11/201552.5652.6751.9952.389,020,900
12/10/201553.4053.6353.3253.345,512,170
12/9/201553.4753.9152.6952.968,740,940
12/8/201553.9254.2453.7154.206,718,980
12/7/201555.3355.3354.9055.194,298,620
12/4/201554.5555.2654.4555.195,223,180
12/3/201555.5455.6254.2654.555,760,910
12/2/201555.7155.8055.2055.373,407,690
12/1/201555.6055.7655.4755.758,484,070
11/30/201555.0055.1054.8655.016,704,300
11/27/201555.2055.2655.0455.161,806,190
11/25/201555.4155.4855.3355.402,374,560
11/24/201555.3755.6755.2155.582,165,130
11/23/201555.6855.7555.3955.493,915,820
11/20/201555.6155.7955.6155.726,683,960
11/19/201555.6155.7355.4155.525,497,290
11/18/201555.4455.8055.3255.755,681,330
11/17/201555.2855.6955.2755.504,573,440
11/16/201554.6855.2254.6855.195,050,230
11/13/201554.6354.8354.3654.386,133,820
11/12/201554.8655.0254.5054.535,252,280
11/11/201555.4255.4955.2455.303,500,550
11/10/201555.1055.3255.0555.307,581,020
11/9/201555.1755.2754.4154.657,227,260
11/6/201554.8455.0054.5954.917,015,360
11/5/201554.4954.6854.2454.454,583,450
11/4/201553.9354.0853.7653.955,736,610
11/3/201553.8254.1053.7253.867,057,680
10/30/201553.6153.6553.2753.297,156,930
10/29/201553.6953.8553.5753.786,191,720
10/28/201553.6354.3453.5854.308,178,920
10/27/201553.3853.5453.2353.519,486,090
10/26/201554.1954.3453.9354.258,202,020
10/23/201554.1254.5954.0054.466,784,060
10/22/201552.9553.8652.9553.646,158,160
10/21/201552.7952.8352.4552.504,488,250
10/20/201551.6451.8351.5751.732,484,380
10/19/201551.6051.8451.4851.815,523,620
10/16/201552.0652.2851.8952.244,077,350
10/15/201551.3751.9151.1651.834,024,450
10/14/201550.9451.1250.2350.414,160,730
10/13/201551.5951.9651.4551.575,491,960
10/12/201552.2452.2852.0752.272,053,990
10/9/201552.2952.4652.1652.244,028,440
10/8/201551.3551.9251.3251.794,571,770
10/7/201551.4751.7351.1251.566,387,840
10/6/201550.7650.9350.4550.655,168,740
10/5/201550.6151.2650.6151.157,809,030
10/2/201548.2549.7348.0549.697,354,760
10/1/201548.7448.9248.3148.897,597,480
9/30/201548.3448.6847.8648.668,021,190
9/29/201547.7048.0147.3947.728,062,930
9/28/201549.3749.3848.3048.476,428,430
9/25/201550.4850.5849.8450.2611,329,900
9/24/201548.2748.9247.7548.808,458,800
9/23/201549.4549.5748.9949.338,769,270
9/22/201549.1649.4748.8549.297,723,590
9/21/201550.1950.4649.8650.276,084,080
9/18/201549.8550.2249.7149.815,964,640
9/17/201551.6552.2251.3351.395,553,830
9/16/201551.4951.9651.4951.875,344,590
9/15/201550.3951.1250.2051.013,861,350
9/14/201550.2550.4049.9850.312,961,000
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center