Historical Stock Prices

(ETF)
DXJS 
$31.16
*  
0.198
0.63%
Get DXJS Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading DXJS now
Exchange:NASDAQ

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 31.2 31.2 31.1517 31.16 4,856
09/22/2016 31.3 31.38 31.235 31.358 23,551
09/21/2016 30.97 30.97 30.57 30.91 32,650
09/20/2016 30.34 30.37 30.27 30.3 11,339
09/19/2016 30.12 30.1383 30.02 30.04 3,834
09/16/2016 30.07 30.1 30.01 30.01 11,966
09/15/2016 30.03 30.14 30.011 30.14 10,579
09/14/2016 30.11 30.11 29.91 29.95 42,418
09/13/2016 30.29 30.29 30.02 30.23 26,049
09/12/2016 30.25 30.504 30.12 30.5 4,662
09/09/2016 30.73 30.76 30.48 30.48 10,166
09/08/2016 30.64 30.83 30.64 30.83 26,156
09/07/2016 30.75 30.78 30.66 30.67 34,347
09/06/2016 30.75 30.75 30.52 30.53 48,170
09/02/2016 30.53 30.7106 30.53 30.65 3,947
09/01/2016 30.52 30.52 30.33 30.44 19,920
08/31/2016 30.207 30.25 30.06 30.25 36,532
08/30/2016 29.89 30.08 29.89 30.04 14,059
08/29/2016 29.71 29.77 29.63 29.65 16,760
08/26/2016 29.36 29.6849 29.36 29.66 19,414
08/25/2016 29.46 29.46 29.3801 29.3801 3,996
08/24/2016 29.45 29.51 29.45 29.49 11,581
08/23/2016 29.36 29.4 29.35 29.39 30,694
08/22/2016 29.39 29.47 29.3775 29.46 21,953
08/19/2016 29.09 29.22 29.045 29.22 10,381
08/18/2016 29.26 29.31 29.191 29.23 19,808
08/17/2016 29.4 29.4 29.171 29.36 58,058
08/16/2016 29.39 29.43 29.279 29.279 30,890
08/15/2016 29.79 29.85 29.75 29.85 16,459
08/12/2016 29.768 29.801 29.74 29.74 12,609
08/11/2016 29.73 30.0052 29.702 30.0052 12,168
08/10/2016 29.75 29.75 29.6281 29.65 4,858
08/09/2016 29.8 29.8106 29.7165 29.76 7,178
08/08/2016 29.76 29.81 29.7 29.7 123,300
08/05/2016 29.43 29.474 29.41 29.44 25,831
08/04/2016 29.15 29.2613 29.1422 29.25 26,541
08/03/2016 28.77 28.96 28.73 28.88 17,133
08/02/2016 29.18 29.18 28.82 29.035 60,290
08/01/2016 29.96 29.96 29.79 29.79 13,219
07/29/2016 30.19 30.19 29.881 29.91 33,644
07/28/2016 30.02 30.28 29.9 30.2 13,876
07/27/2016 30.41 30.45 30.11 30.18 19,534
07/26/2016 29.87 29.97 29.861 29.87 3,017
07/25/2016 30.32 30.32 30.083 30.1285 7,566
07/22/2016 30.1 30.269 30.1 30.18 8,319
07/21/2016 30.2 30.2 29.8841 30 27,129
07/20/2016 30.456 30.456 30.35 30.43 6,113
07/19/2016 30.33 30.33 29.974 30.07 39,728
07/18/2016 29.9413 30.34 29.9413 30.07 43,578
07/15/2016 30.05 30.079 29.85 29.95 36,048
07/14/2016 30.18 30.1899 29.98 30.06 75,756
07/13/2016 29.93 29.93 29.6101 29.7845 30,489
07/12/2016 29.84 30.12 29.84 30.05 27,373
07/11/2016 29.02 29.408 28.97 29.3 64,968
07/08/2016 27.76 27.99 27.76 27.95 10,971
07/07/2016 27.966 28.04 27.76 27.84 18,591
07/06/2016 27.85 28.05 27.74 28.05 12,119
07/05/2016 28.14 28.18 28 28.16 48,480
07/01/2016 28.3565 28.4799 28.3565 28.4331 2,678
06/30/2016 28.26 28.51 28.26 28.46 50,209
06/29/2016 28.523 28.62 28.47 28.53 5,011
06/28/2016 28.4 28.4 28.0101 28.32 24,347
06/27/2016 27.74 27.74 27.26 27.58 75,972
06/24/2016 27.52 28.01 27.51 27.6601 36,657
06/23/2016 29.66 29.9 29.6 29.73 17,902
*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?