Historical Stock Prices

(ETF)
DXJH 
$30.85
*  
0.962
3.02%
Get DXJH Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading DXJH 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 30.84 30.8546 30.84 30.85 2,290
12/01/2016 31.812 31.812 31.812 31.812 00
11/30/2016 31.7 31.812 31.7 31.812 400
11/29/2016 31.66 31.72 31.66 31.67 4,105
11/28/2016 31.52 31.52 31.38 31.46 10,946
11/25/2016 31.56 31.56 31.56 31.56 265
11/23/2016 32.175 32.2 32.12 32.12 904
11/22/2016 31.72 31.72 31.72 31.72 00
11/21/2016 31.49 31.72 31.49 31.72 6,306
11/18/2016 31.4846 31.52 31.4846 31.49 10,934
11/17/2016 31.78 32.09 31.76 32.09 9,300
11/16/2016 31.46 31.5 31.45 31.47 2,800
11/15/2016 31.3 31.42 31.3 31.42 1,733
11/14/2016 30.74 30.98 30.74 30.96 1,529
11/11/2016 30.95 31.01 30.94 31 5,912
11/10/2016 30.8648 30.8648 30.8648 30.8648 00
11/09/2016 30 30.8648 30 30.8648 72,198
11/08/2016 30.36 30.56 30.31 30.43 2,691
11/07/2016 30.59 30.634 30.59 30.62 900
11/04/2016 30.12 30.23 30.09 30.09 1,202
11/03/2016 30.6 30.73 30.51 30.52 1,237
11/02/2016 30.76 30.77 30.66 30.66 4,000
11/01/2016 31.38 31.38 31.09 31.09 2,261
10/31/2016 31.67 31.69 31.61 31.61 7,420
10/28/2016 31.6818 31.6818 31.6818 31.6818 100
10/27/2016 31.84 31.84 31.84 31.84 170
10/26/2016 31.62 31.62 31.62 31.62 00
10/25/2016 31.62 31.62 31.62 31.62 301
10/24/2016 31.79 31.79 31.79 31.79 134
10/21/2016 31.36 31.49 31.36 31.49 1,800
10/20/2016 31.65 31.68 31.645 31.6468 2,276
10/19/2016 31.61 31.62 31.5812 31.592 3,837
10/18/2016 31.64 31.68 31.63 31.68 19,101
10/17/2016 31.2968 31.2968 31.2968 31.2968 213
10/14/2016 31.542 31.542 31.44 31.44 1,131
10/13/2016 31.77 31.77 31.77 31.77 00
10/12/2016 31.78 31.78 31.77 31.77 967
10/11/2016 31.5698 31.5698 31.5698 31.5698 501
10/10/2016 31.91 31.91 31.91 31.91 550
10/07/2016 31.543 31.543 31.543 31.543 156
10/06/2016 31.71 31.88 31.71 31.88 47,677
10/05/2016 31.88 31.95 31.88 31.935 2,286
10/04/2016 31.99 32.05 31.92 31.92 1,510
10/03/2016 31.551 31.56 31.55 31.56 3,768
09/30/2016 31.631 31.631 31.631 31.631 00
09/29/2016 31.631 31.631 31.631 31.631 2,184
09/28/2016 31.7043 31.84 31.7043 31.8164 8,980
09/27/2016 31.64 31.6732 31.64 31.6732 650
09/26/2016 31.029 31.029 31.0273 31.0273 860
09/23/2016 31.4 31.4 31.4 31.4 00
09/22/2016 31.44 31.44 31.4 31.4 300
09/21/2016 30.4432 30.4432 30.4432 30.4432 00
09/20/2016 30.42 30.4432 30.42 30.4432 616
09/19/2016 30.07 30.07 30.07 30.07 00
09/16/2016 30.04 30.0902 30.04 30.07 320
09/15/2016 30.13 30.13 30.13 30.13 201
09/14/2016 30.1601 30.1601 30.1601 30.1601 00
09/13/2016 30.1099 30.1601 30 30.1601 1,120
09/12/2016 29.96 30.0299 29.93 30.024 1,781
09/09/2016 30.12 30.12 30.12 30.12 1,456
09/08/2016 30.25 30.25 30.25 30.25 1,140
09/07/2016 30.27 30.27 30.17 30.17 2,194
09/06/2016 29.93 29.94 29.89 29.89 988
09/02/2016 29.83 29.83 29.83 29.83 00
*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?