Historical Stock Prices

(ETF)
DFJ 
$61.8499
*  
0.3501
0.56%
Get DFJ Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading DFJ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 61.9 61.99 61.78 61.8499 34,974
09/22/2016 62.43 62.4695 62.12 62.2 31,310
09/21/2016 61.38 61.66 61.12 61.47 14,342
09/20/2016 59.73 59.8 59.62 59.62 24,451
09/19/2016 59.37 59.37 59.06 59.06 8,321
09/16/2016 58.97 58.98 58.7294 58.79 23,532
09/15/2016 58.54 59.07 58.51 59.01 25,711
09/14/2016 58.66 58.8051 58.55 58.6 6,958
09/13/2016 59.31 59.33 58.9199 58.96 12,666
09/12/2016 59.44 60.04 59.2601 59.99 42,409
09/09/2016 59.88 59.89 59.44 59.44 13,599
09/08/2016 60.42 60.51 60.18 60.23 41,943
09/07/2016 60.62 60.726 60.39 60.42 17,383
09/06/2016 59.48 59.9979 59.48 59.94 76,534
09/02/2016 59.13 59.152 58.98 59.152 65,214
09/01/2016 59.18 59.22 59 59.11 1,295,207
08/31/2016 58.78 58.8 58.52 58.75 8,094
08/30/2016 58.64 58.7899 58.56 58.6299 11,274
08/29/2016 58.5 58.69 58.47 58.66 17,806
08/26/2016 59.04 59.3099 58.4925 58.6792 21,523
08/25/2016 59.0001 59.01 58.9289 58.949 6,365
08/24/2016 59.2499 59.2499 59.0601 59.1399 18,733
08/23/2016 59.16 59.19 59.06 59.12 5,470
08/22/2016 59.05 59.28 58.9711 59.25 10,388
08/19/2016 58.64 58.8473 58.64 58.77 14,920
08/18/2016 58.82 59.0104 58.74 59.01 15,950
08/17/2016 58.95 59.18 58.75 59.13 64,809
08/16/2016 59 59.01 58.92 58.92 7,335
08/15/2016 59.31 59.529 59.2917 59.35 33,098
08/12/2016 59.37 59.54 59.257 59.31 35,871
08/11/2016 59.36 59.47 59.15 59.26 13,503
08/10/2016 59.24 59.25 58.97 59.02 11,521
08/09/2016 58.7 58.94 58.7 58.82 83,758
08/08/2016 58.41 58.449 58.31 58.4 17,327
08/05/2016 58.3199 58.3337 58.15 58.31 110,715
08/04/2016 58.15 58.349 58.092 58.33 33,487
08/03/2016 57.34 57.64 57.34 57.62 34,058
08/02/2016 58.44 58.44 57.94 58.21 39,217
08/01/2016 58.82 58.99 58.67 58.86 34,322
07/29/2016 59 59.42 59 59.33 209,370
07/28/2016 57.78 58.0778 57.59 58.01 33,872
07/27/2016 57.97 57.99 57.691 57.88 13,437
07/26/2016 57.76 57.9008 57.56 57.68 28,725
07/25/2016 57.56 57.615 57.32 57.52 12,259
07/22/2016 57.33 57.54 57.33 57.45 42,906
07/21/2016 57.31 57.38 57.101 57.3 41,232
07/20/2016 57.51 57.69 57.5 57.64 61,723
07/19/2016 57.28 57.28 57.051 57.17 49,990
07/18/2016 57.15 57.41 57.15 57.3 48,683
07/15/2016 57.28 57.28 56.9854 57.15 45,525
07/14/2016 57.63 57.71 57.39 57.53 22,329
07/13/2016 57.57 57.71 57.418 57.59 66,897
07/12/2016 57.71 57.99 57.68 57.79 62,481
07/11/2016 57.34 57.84 57.26 57.57 640,153
07/08/2016 55.5845 56.12 55.5845 56.01 43,099
07/07/2016 55.97 56.0699 55.75 55.91 78,289
07/06/2016 55.59 55.88 55.46 55.88 41,151
07/05/2016 56.02 56.14 55.72 55.75 88,465
07/01/2016 55.86 56.092 55.7396 55.74 28,731
06/30/2016 55.44 55.7305 55.32 55.67 10,987
06/29/2016 55.81 56.14 55.73 56.05 38,384
06/28/2016 55.57 55.73 55.2009 55.73 52,223
06/27/2016 55.01 55.01 54.26 54.73 77,657
06/24/2016 54.19 55.07 54.19 54.46 75,671
06/23/2016 56.32 56.51 56.0833 56.5 56,651
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?