$42.69 +0.46 (%) WT Jpn Hdg Eq Shs of Benef Interest - NYSE ARCA

Sep. 27, 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
9/27/201642.5042.7442.4442.693,034,600
9/26/201642.2742.3042.1242.233,916,820
9/23/201643.0543.1142.9743.015,374,220
9/22/201643.6243.7143.5043.557,213,590
9/21/201642.9943.0542.6142.908,235,080
9/20/201642.1642.2442.0742.077,194,060
9/19/201641.6641.7741.4741.532,378,920
9/16/201641.6041.7041.5541.573,127,570
9/15/201641.7242.0441.7241.984,177,840
9/14/201642.1242.1741.7141.814,936,160
9/13/201642.5342.5942.1042.355,251,610
9/12/201642.3542.8242.3442.783,680,170
9/9/201643.3043.3842.8542.873,481,980
9/8/201643.0743.4743.0243.457,903,400
9/7/201643.2743.4243.2243.277,192,880
9/6/201643.6543.7443.2543.335,312,980
9/2/201643.7444.0643.7143.984,223,100
9/1/201643.6443.7943.3043.529,590,940
8/31/201643.2143.2342.9643.204,460,790
8/30/201642.6342.9742.6342.835,865,720
8/29/201642.3442.4042.2542.273,026,350
8/26/201641.4041.9141.3841.904,684,410
8/25/201641.6341.7441.6241.632,687,160
8/24/201641.6841.8141.6741.732,126,370
8/23/201641.5641.6941.5641.623,458,230
8/22/201641.6941.8341.6641.822,255,770
8/19/201641.5341.6641.4241.562,966,700
8/18/201641.3541.4541.3041.393,615,670
8/17/201641.6541.7141.3541.584,973,600
8/16/201641.1341.2641.0541.064,147,650
8/15/201641.7241.8741.6941.832,943,710
8/12/201641.6541.7741.6141.644,723,210
8/11/201641.8142.2041.7142.114,677,400
8/10/201641.7341.7941.5641.614,378,780
8/9/201641.7741.9341.7041.743,682,460
8/8/201641.7641.8441.6041.644,430,900
8/5/201640.8341.1140.8040.982,971,710
8/4/201640.4740.5740.3340.557,678,730
8/3/201639.5239.7939.5139.694,453,510
8/2/201640.1240.1839.4939.7510,022,900
8/1/201641.1241.1840.8741.006,193,330
7/29/201641.0741.1640.6840.7311,218,400
7/28/201641.0041.4840.7341.309,657,720
7/27/201641.5241.5441.1341.149,381,650
7/26/201640.6540.8940.5940.6211,391,300
7/25/201641.4941.5241.1841.274,539,090
7/22/201641.3841.5741.3241.424,682,040
7/21/201641.5141.5441.0241.2213,726,800
7/20/201641.6841.9141.5541.8710,272,200
7/19/201641.5341.5541.2241.337,616,220
7/18/201641.4841.7341.3041.675,255,380
7/15/201641.4841.6441.2741.3713,868,100
7/14/201641.4341.4841.1641.218,426,060
7/13/201640.9741.0040.6240.909,868,890
7/12/201640.7941.1040.6941.0017,813,900
7/11/201639.4139.8639.3139.6610,608,100
7/8/201637.5137.9137.4637.795,092,890
7/7/201637.6637.7637.3837.553,725,640
7/6/201637.2437.6637.1237.638,457,340
7/5/201638.0838.1637.8537.934,629,620
7/1/201638.3338.6138.2538.374,425,330
6/30/201638.4338.8538.2838.785,878,000
6/29/201638.7339.0238.7138.916,649,790
6/28/201638.1538.4437.9938.3912,137,000
6/27/201637.7837.7837.0537.749,972,720
6/24/201638.2538.9938.1938.6223,080,700
6/23/201641.7141.9241.4741.859,391,610
6/22/201640.5040.7740.2340.286,007,600
6/21/201640.9041.2240.7840.826,540,280
6/20/201640.5440.7440.0640.117,059,880
6/17/201639.6639.9139.3639.739,542,400
6/16/201639.3239.7638.8139.729,094,270
6/15/201640.6640.8340.5340.714,894,350
6/14/201640.1940.3539.9240.295,853,090
6/13/201640.6341.0840.5540.656,938,100
6/10/201641.8341.9041.3941.685,518,920
6/9/201642.2942.5642.1642.505,367,590
6/8/201642.9743.0642.8943.007,458,470
6/7/201642.8543.0542.8542.874,521,550
6/6/201642.3942.8142.2942.698,533,410
6/3/201642.1242.2141.7041.959,284,630
6/2/201642.4942.7542.3742.7514,508,400
6/1/201643.3043.4643.2143.376,359,020
5/31/201644.2444.3543.7843.898,008,440
5/27/201643.1243.5043.1243.453,013,060
5/26/201643.1443.3643.1443.304,130,320
5/25/201643.3443.6143.3443.484,866,420
5/24/201642.8243.2242.7743.094,120,330
5/23/201642.7142.8642.5542.593,212,300
5/20/201643.0043.2242.8842.964,049,350
5/19/201642.6742.8142.4942.776,220,190
5/18/201642.8943.3042.8843.1513,298,300
5/17/201642.8942.9842.6042.665,157,280
5/16/201642.4542.9042.4542.783,042,080
5/13/201642.3542.6042.0542.176,340,480
5/12/201643.0343.1242.5542.826,115,140
5/11/201642.7942.8942.3842.446,222,560
5/10/201642.9143.5142.9143.486,537,940
5/9/201642.3942.5642.1342.164,072,010
5/6/201641.3241.8441.2141.726,038,250
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center