$57.05 0.00 (%) WT Jpn Hdg Eq Shs of Benef Interest - NYSEARCA

Aug. 4, 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
8/4/201556.8157.1156.6757.053,099,300
8/3/201557.2957.3457.0057.274,726,670
7/31/201557.3557.5157.1757.454,387,370
7/30/201556.9857.1156.7957.063,466,500
7/29/201556.2156.9056.2156.763,810,890
7/28/201556.2256.5055.9756.495,498,010
7/27/201555.9556.2755.8256.215,321,300
7/24/201557.1657.1956.6056.643,861,580
7/23/201557.6057.6157.1457.243,751,490
7/22/201557.3557.6757.2757.572,818,980
7/21/201557.8957.9257.4157.663,195,870
7/20/201558.2358.2958.0658.173,369,030
7/17/201557.9858.0857.8758.022,517,790
7/16/201558.0358.0557.8157.863,657,030
7/15/201557.6757.8857.5057.678,595,520
7/13/201557.1257.2257.0057.124,819,970
7/10/201556.1556.4255.9056.337,619,530
7/9/201555.0355.2354.6454.7910,462,600
7/8/201554.9154.9753.6553.8815,294,300
7/7/201557.1557.3456.4157.224,431,370
7/6/201557.1457.6357.0657.263,439,700
7/2/201557.7557.8157.5757.813,541,000
7/1/201557.9758.0857.6957.885,768,790
6/30/201557.6457.6657.0957.204,001,070
6/29/201557.6657.7956.9456.975,722,930
6/26/201559.1459.2459.0359.103,171,120
6/25/201559.0259.0358.7458.763,330,790
6/24/201559.1459.2358.8458.936,361,040
6/23/201559.5059.5759.2859.523,632,200
6/22/201558.6258.8258.4958.652,712,210
6/19/201558.1058.1557.9257.943,249,480
6/18/201557.6258.1957.5257.895,014,600
6/17/201558.4158.4958.1058.204,886,740
6/16/201558.2958.6958.2858.633,658,090
6/15/201558.5158.8858.4558.833,888,060
6/12/201558.8658.9058.5058.752,522,270
6/11/201559.2759.3159.0359.104,166,600
6/10/201558.3858.7358.3658.388,132,340
6/9/201558.3558.7158.3158.547,786,470
6/8/201559.4859.5359.1759.183,994,240
6/5/201560.0560.2459.9360.133,674,590
6/4/201559.9760.1059.8359.946,858,580
6/3/201560.1160.2660.0160.215,214,430
6/2/201559.9260.2259.6759.738,349,240
6/1/201560.2860.5960.2260.526,865,430
5/29/201559.7959.8559.5259.784,667,270
5/28/201560.0860.2759.9860.214,267,910
5/27/201560.0460.2859.9460.266,062,860
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 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!