Quantcast

Historical Stock Prices

DXJS 
$39.13
*  
0.85
2.13%
Get DXJS Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 39.58 39.58 39.13 39.13 30,545
03/21/2019 39.42 39.98 39.42 39.98 14,540
03/20/2019 39.62 39.6881 39.5 39.5197 7,157
03/19/2019 39.75 39.78 39.59 39.59 2,450
03/18/2019 39.7 39.784 39.66 39.7 10,866
03/15/2019 39.37 39.4899 39.33 39.42 8,294
03/14/2019 39.08 39.1965 39.0479 39.085 11,378
03/13/2019 39.41 39.6229 39.36 39.6229 11,534
03/12/2019 39.44 39.5499 39.42 39.42 3,155
03/11/2019 38.88 39.4007 38.88 39.367 58,604
03/08/2019 38.52 38.87 38.5 38.87 8,013
03/07/2019 39.8 39.81 39.3991 39.416 12,617
03/06/2019 40.05 40.0652 39.92 40.03 7,299
03/05/2019 40.12 40.2399 40.12 40.17 2,334
03/04/2019 40.33 40.4 40.01 40.07 6,251
03/01/2019 40.24 40.38 40.1417 40.29 6,275
02/28/2019 40.1 40.22 40.1 40.17 3,277
02/27/2019 40.07 40.17 40.016 40.17 1,661
02/26/2019 40.11 40.25 40.11 40.17 4,586
02/25/2019 40.19 40.2 40.15 40.1892 4,894
02/22/2019 39.83 39.874 39.811 39.811 2,975
02/21/2019 39.84 39.9063 39.75 39.775 6,099
02/20/2019 39.98 40.16 39.95 39.98 8,615
02/19/2019 39.84 40.0905 39.84 40.0304 10,209
02/15/2019 39.49 39.74 39.49 39.74 9,748
02/14/2019 39.23 39.31 39.11 39.26 13,079
02/13/2019 39.43 39.527 39.38 39.38 13,677
02/12/2019 39.13 39.22 39.09 39.17 10,678
02/11/2019 38.49 38.55 38.43 38.51 3,323
02/08/2019 38.12 38.2832 38.06 38.18 10,230
02/07/2019 38.72 38.82 38.5601 38.6 12,105
02/06/2019 39.38 39.39 39.22 39.22 35,227
02/05/2019 39.67 39.725 39.6001 39.71 12,273
02/04/2019 39.42 39.46 39.275 39.42 6,559
02/01/2019 38.8 38.9 38.7444 38.825 5,773
01/31/2019 38.71 38.9554 38.7 38.9554 55,914
01/30/2019 38.59 38.87 38.525 38.7607 14,945
01/29/2019 38.81 38.9223 38.65 38.66 27,254
01/28/2019 38.49 38.5079 38.32 38.5079 10,276
01/25/2019 38.95 39.0676 38.8529 38.9521 18,183
01/24/2019 38.53 38.64 38.49 38.6254 6,285
01/23/2019 38.55 38.55 38.03 38.239 11,577
01/22/2019 38.64 38.67 38.2599 38.2608 24,010
01/18/2019 38.8504 39.25 38.85 39.1315 10,014
01/17/2019 37.9 38.531 37.9 38.3773 58,568
01/16/2019 38.07 38.26 38.07 38.26 6,612
01/15/2019 37.9 38.07 37.85 37.99 10,971
01/14/2019 37.26 37.5182 37.26 37.4178 1,784
01/11/2019 37.71 37.71 37.51 37.5931 19,314
01/10/2019 37.79 38.2662 37.78 38.2449 21,312
01/09/2019 38.07 38.07 37.76 37.8101 25,585
01/08/2019 38.13 38.13 37.81 38.109 36,946
01/07/2019 37.72 38.1434 37.72 37.9304 6,749
01/04/2019 37.12 37.92 37.12 37.8512 9,758
01/03/2019 36.48 36.48 36.12 36.1898 5,882
01/02/2019 36.32 36.99 36.32 36.82 16,084
12/31/2018 37.24 37.25 36.74 36.8471 22,095
12/28/2018 37.2 37.3499 36.958 37.14 27,083
12/27/2018 36.49 37.13 36.135 37.13 34,760
12/26/2018 35.83 36.6477 35.48 36.43 21,804
12/24/2018 35.3 35.5303 34.9 35.05 25,205
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for DXJS



Research Brokers before you trade

Want to trade FX?

Smart Portfolio