$59.45 +0.06 (%) WT Jpn Hdg Eq Shs of Benef Interest - NYSEARCA

May. 26, 2015 | 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
5/26/201559.8559.8659.2059.454,690,690
5/22/201559.2959.4659.1659.396,122,790
5/21/201559.1559.2859.0659.244,398,460
5/20/201559.0959.3358.9359.175,180,680
5/19/201558.8659.3158.8659.134,245,450
5/18/201558.6458.8458.5558.806,240,000
5/15/201558.0858.1857.8458.078,141,760
5/14/201557.3757.7257.2757.684,688,580
5/13/201557.5457.7057.1357.263,843,700
5/12/201557.0957.1956.9357.003,609,780
5/11/201557.4057.4357.2257.263,889,310
5/8/201557.4057.8857.3857.816,177,980
5/7/201556.1956.5356.0656.524,020,970
5/6/201556.5756.6755.9856.385,334,500
5/5/201557.5557.6556.4156.496,125,800
5/4/201557.6157.8157.5357.793,948,470
5/1/201556.9757.5956.9457.584,986,650
4/30/201556.8957.0756.2956.428,707,850
4/29/201557.6057.7256.9757.417,057,840
4/28/201557.9258.0557.6657.734,542,330
4/27/201558.2558.2757.8257.914,219,640
4/24/201558.0458.0457.7957.913,814,560
4/23/201558.0458.1057.9357.985,565,420
4/22/201558.0058.2157.8558.196,964,290
4/21/201557.7457.8257.5857.654,899,890
4/20/201556.5256.7356.3856.675,766,830
4/17/201556.2956.4056.0256.166,357,580
4/16/201556.4456.5656.3956.563,525,300
4/15/201556.4756.5756.3256.465,263,640
4/14/201556.3756.4256.0056.365,339,670
4/13/201556.3656.4556.2156.294,588,770
4/10/201556.4956.7756.4056.744,258,330
4/9/201556.4856.8756.4056.855,569,410
4/8/201556.6256.7256.4356.594,538,340
4/7/201556.4856.7456.4556.526,053,910
4/6/201555.5356.0855.4255.973,035,360
4/2/201555.4855.6555.2755.394,153,200
4/1/201554.8854.9754.5254.927,692,660
3/31/201555.1255.2455.0355.126,660,830
3/30/201555.9856.2355.9056.094,599,150
3/27/201555.3055.5755.2155.495,215,690
3/26/201555.3055.7455.2155.506,700,720
3/25/201556.3856.4055.9756.004,546,150
3/24/201556.3956.6256.2956.335,564,160
3/23/201556.5256.5656.3856.434,665,200
3/20/201556.1056.1555.9856.039,285,900
3/19/201555.6655.7555.4755.626,537,960
3/18/201555.6756.0455.4655.858,485,650
3/17/201555.5255.6955.3255.615,126,340
3/16/201555.5855.7655.4655.667,540,050
3/13/201555.3855.5055.1355.446,161,530
3/12/201555.0455.5454.9655.477,852,880
3/11/201554.1654.5054.0354.377,180,940
3/10/201554.0354.0553.7653.8710,525,500
3/9/201554.4254.7654.3154.564,714,470
3/6/201554.7955.0654.5054.549,516,910
3/5/201554.3054.4454.1754.195,428,190
3/4/201553.5353.8353.4053.785,103,120
3/3/201553.9153.9453.6653.893,448,080
3/2/201553.9654.3053.8854.244,796,140
2/27/201553.9854.0653.8253.873,336,550
2/26/201553.9754.1453.8654.086,702,130
2/25/201553.2253.4853.2153.333,671,500
2/24/201553.3453.5453.3253.345,352,000
2/23/201553.1353.1953.0053.113,603,370
2/20/201552.9553.4652.7253.455,543,390
2/19/201552.8553.1452.8453.064,695,110
2/18/201552.6952.7852.4752.494,531,110
2/17/201551.9052.2451.7952.055,037,300
2/13/201551.5751.8051.5751.693,045,700
2/12/201551.0451.1450.8151.123,880,960
2/11/201551.1451.5951.0551.475,717,300
2/10/201550.9651.1850.7751.134,807,540
2/9/201550.2650.3650.0250.112,515,190
2/6/201550.6050.8950.3950.495,803,870
2/5/201550.1650.4650.1150.383,051,910
2/4/201550.0150.3049.9149.924,561,260
2/3/201549.5149.7349.4549.723,176,480
2/2/201549.8749.9849.4049.864,031,610
1/30/201549.5549.7749.1749.225,719,400
1/29/201549.9650.4649.7550.346,402,690
1/28/201550.3350.3949.4949.565,053,990
1/27/201549.8050.1949.6549.904,126,210
1/26/201550.0150.3049.8650.233,741,980
1/23/201549.7049.7249.2549.395,388,300
1/22/201549.0449.8548.6749.786,800,240
1/21/201548.7549.3348.6249.296,037,060
1/20/201549.6049.7149.1349.518,616,500
1/16/201547.9748.6447.8148.607,169,320
1/15/201548.3048.4147.5047.518,123,490
1/14/201547.3347.8447.1547.676,198,930
1/13/201548.7948.9547.7248.156,975,580
1/12/201548.2648.2847.6247.975,784,160
1/9/201549.0249.0848.0348.085,678,240
1/8/201548.8349.2348.7349.174,908,480
1/6/201548.2048.2046.9447.4211,174,600
1/5/201549.0049.0448.4448.506,342,130
1/2/201550.1050.1649.4049.632,943,050
12/31/201449.5049.6849.2349.234,798,640
12/30/201449.3649.5649.0349.415,722,940
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center