$55.40 +0.22 (%) WT Jpn Hdg Eq Shs of Benef Interest - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DXJ historical data

Date Open High Low Close Volume
11/28/201455.3555.5055.1155.402,336,030
11/26/201455.0555.2655.0055.183,339,110
11/25/201455.3155.3354.9855.265,247,010
11/24/201455.1355.2454.9755.074,799,020
11/21/201455.2055.2954.6654.6711,907,300
11/20/201454.2754.6654.1754.595,393,890
11/19/201454.5854.9654.5554.906,199,340
11/18/201454.2654.7154.2454.648,733,750
11/17/201453.7354.0353.6953.878,315,410
11/14/201454.5054.6454.3754.628,312,550
11/13/201454.1854.4554.1054.369,560,740
11/12/201454.1753.9753.3353.849,008,310
11/11/201454.2554.3953.9754.179,389,570
11/10/201453.1453.7153.1453.615,120,370
11/7/201453.1653.2552.8053.145,520,840
11/6/201453.9353.6253.1553.589,198,260
11/5/201454.2154.2153.6753.936,677,120
11/4/201453.1553.5652.8753.5113,316,900
11/3/201454.5555.3654.4455.0314,405,900
10/31/201453.8554.0353.4153.8216,959,900
10/30/201449.8150.7949.8150.494,730,330
10/29/201449.8050.0449.6049.973,419,480
10/28/201449.1149.3949.0649.362,488,590
10/27/201448.8549.0948.7648.982,402,660
10/24/201448.9449.2048.6849.163,642,250
10/23/201448.7949.3948.7949.065,222,980
10/22/201448.5248.7348.0648.163,467,400
10/21/201447.7748.1847.6248.114,377,500
10/20/201447.8848.2947.8748.115,259,070
10/17/201446.7747.4046.7147.337,396,920
10/16/201446.0047.0645.8846.8412,347,000
10/15/201447.5547.0246.0746.8812,036,000
10/14/201447.8247.9647.3947.559,362,630
10/13/201448.1348.2647.3947.437,188,310
10/10/201448.6848.9748.2148.226,789,720
10/9/201449.5749.6048.8048.948,279,580
10/8/201449.7550.5249.6950.414,878,960
10/7/201450.4050.6149.9249.934,907,430
10/6/201451.1151.2450.6550.753,433,260
10/3/201450.8451.2750.7651.175,794,550
10/2/201450.0650.2649.3549.9712,944,900
10/1/201451.7651.8151.0751.118,272,740
9/30/201452.2552.3552.0452.324,098,760
9/29/201452.3752.6352.1952.474,406,970
9/26/201452.6553.0552.6552.874,279,970
9/25/201452.8852.9252.0652.166,020,400
9/24/201452.3352.7052.3052.663,209,230
9/23/201452.1152.3852.1052.214,807,110
9/22/201452.4652.5252.2652.354,089,520
9/19/201452.1752.2852.1352.243,720,990
9/18/201451.9152.1351.9152.104,688,100
9/17/201451.1951.6551.1351.553,477,490
9/16/201451.2351.5751.2151.553,374,430
9/15/201451.3551.3651.0851.281,884,300
9/12/201451.5051.5551.2951.414,117,610
9/11/201451.2051.4951.1551.483,702,840
9/10/201451.2951.6051.2051.594,423,990
9/9/201450.8450.8850.5750.602,392,250
9/8/201450.6751.0650.6551.053,004,460
9/5/201450.4350.6250.2350.603,369,370
9/4/201450.8051.0350.7650.883,126,630
9/3/201450.9450.9850.7650.792,649,630
9/2/201450.8750.9550.7350.816,009,440
8/29/201449.9049.9249.7149.881,847,550
8/28/201449.7849.9449.7749.853,146,250
8/27/201450.0950.1049.9850.051,658,130
8/26/201450.1050.3950.0950.292,281,190
8/25/201450.3450.4350.3150.361,491,130
8/22/201450.1750.3150.0850.262,030,840
8/21/201450.3550.5850.3150.493,944,800
8/20/201449.8650.2749.8150.202,540,930
8/19/201449.9250.1149.8750.083,876,780
8/18/201449.7049.9949.7049.933,739,400
8/15/201449.7949.8349.2449.503,952,460
8/14/201449.4649.5949.3849.561,600,040
8/13/201449.4749.6449.4249.502,193,270
8/12/201449.0049.1448.9449.052,492,740
8/11/201448.9349.1148.9148.992,650,940
8/8/201448.2748.7348.0648.706,458,870
8/7/201449.0849.0948.3348.484,120,670
8/6/201448.5948.9848.5648.797,593,800
8/5/201449.5049.6048.9649.196,362,110
8/4/201449.8250.0349.6049.911,811,860
8/1/201449.8050.0849.6749.803,937,530
7/31/201450.3450.3549.9549.975,091,310
7/30/201450.6850.9550.6650.802,940,130
7/29/201450.4050.5750.3050.352,954,500
7/28/201450.1550.3750.0050.273,692,590
7/25/201450.0250.0749.8149.913,812,070
7/24/201449.8949.8949.7649.772,173,130
7/23/201449.7349.8249.5949.781,009,440
7/22/201449.7049.8149.6449.702,122,520
7/21/201449.3749.5449.1849.472,016,060
7/18/201449.4649.6649.4049.582,503,610
7/17/201449.7149.8349.2449.333,102,470
7/16/201449.9050.0349.8249.932,745,500
7/15/201449.8149.8649.5549.752,533,170
7/14/201449.6449.7049.5849.602,461,510
7/11/201448.9849.0748.8748.974,212,640
7/10/201448.4248.9748.3948.8627,742,900
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center