Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DXJF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 33.73 | 0.11 | 0.34% | 33.84 | 33.84 | 33.73 | 1,270 |
| Jul 29 2024 | 33.615 | 0.25 | 0.73% | 33.70 | 33.775 | 33.615 | 711 |
| Jul 26 2024 | 33.37 | 0.25 | 0.75% | 33.08 | 33.37 | 33.01 | 472 |
| Jul 25 2024 | 33.12 | -0.58 | -1.71% | 32.885 | 33.145 | 32.61 | 19,877 |
| Jul 24 2024 | 33.695 | -0.94 | -2.70% | 34.095 | 34.17 | 33.67 | 842 |
| Jul 23 2024 | 34.63 | -0.08 | -0.23% | 34.68 | 34.685 | 34.625 | 1,029 |
| Jul 22 2024 | 34.71 | -0.20 | -0.57% | 34.49 | 34.795 | 34.49 | 2,006 |
| Jul 19 2024 | 34.91 | -0.23 | -0.65% | 34.84 | 34.91 | 34.81 | 652 |
| Jul 18 2024 | 35.14 | -0.22 | -0.62% | 35.155 | 35.215 | 35.14 | 1,255 |
| Jul 17 2024 | 35.36 | -0.38 | -1.06% | 35.74 | 35.74 | 35.30 | 1,042 |
| Jul 16 2024 | 35.74 | 0.34 | 0.97% | 35.595 | 35.74 | 35.505 | 1,303 |
| Jul 15 2024 | 35.395 | -0.02 | -0.06% | 35.39 | 35.45 | 35.365 | 2,161 |
| Jul 12 2024 | 35.415 | -0.15 | -0.41% | 35.37 | 35.415 | 35.315 | 148 |
| Jul 11 2024 | 35.56 | -0.61 | -1.67% | 35.96 | 35.96 | 35.525 | 4,769 |
| Jul 10 2024 | 36.165 | 0.70 | 1.97% | 35.835 | 36.165 | 35.835 | 1,645 |
| Jul 09 2024 | 35.465 | 0.12 | 0.33% | 35.54 | 35.54 | 35.39 | 7,893 |
| Jul 08 2024 | 35.35 | -0.05 | -0.14% | 35.225 | 35.355 | 35.225 | 1,403 |
| Jul 05 2024 | 35.40 | -0.31 | -0.87% | 35.51 | 35.57 | 35.38 | 1,636 |
| Jul 04 2024 | 35.71 | 0.35 | 0.99% | 35.705 | 35.825 | 35.61 | 2,344 |
| Jul 03 2024 | 35.36 | 0.20 | 0.55% | 35.335 | 35.44 | 35.315 | 3,127 |
| Jul 02 2024 | 35.165 | 0.44 | 1.25% | 35.10 | 35.17 | 35.00 | 14,004 |
| Jul 01 2024 | 34.73 | -0.04 | -0.12% | 34.77 | 34.77 | 34.66 | 1,108 |
| Jun 28 2024 | 34.77 | 0.58 | 1.68% | 34.495 | 34.77 | 34.315 | 8,132 |
| Jun 27 2024 | 34.195 | 0.20 | 0.57% | 34.10 | 34.27 | 34.10 | 1,916 |
| Jun 26 2024 | 34.00 | 0.11 | 0.32% | 34.08 | 34.205 | 34.00 | 4,149 |
| Jun 25 2024 | 33.89 | 0.39 | 1.16% | 33.905 | 33.995 | 33.89 | 671 |
| Jun 24 2024 | 33.50 | 0.50 | 1.52% | 33.305 | 33.50 | 33.305 | 2,622 |
| Jun 21 2024 | 33.00 | -0.18 | -0.54% | 33.05 | 33.06 | 33.00 | 1,544 |
| Jun 20 2024 | 33.18 | 0.20 | 0.59% | 33.14 | 33.205 | 33.14 | 776 |
| Jun 19 2024 | 32.985 | 0.05 | 0.17% | 33.055 | 33.06 | 32.985 | 1,034 |
| Jun 18 2024 | 32.93 | 0.15 | 0.44% | 33.045 | 33.045 | 32.93 | 173 |
| Jun 17 2024 | 32.785 | -0.52 | -1.55% | 32.79 | 32.885 | 32.78 | 1,905 |
| Jun 14 2024 | 33.30 | 0.23 | 0.70% | 33.455 | 33.475 | 33.04 | 935 |
| Jun 13 2024 | 33.07 | -0.74 | -2.17% | 33.335 | 33.335 | 33.00 | 561 |
| Jun 12 2024 | 33.805 | 0.12 | 0.36% | 33.765 | 33.92 | 33.705 | 638 |
| Jun 11 2024 | 33.685 | -0.24 | -0.71% | 33.975 | 33.975 | 33.635 | 2,012 |
| Jun 10 2024 | 33.925 | 0.38 | 1.13% | 33.86 | 33.945 | 33.80 | 2,248 |
| Jun 07 2024 | 33.545 | -0.15 | -0.43% | 33.51 | 33.545 | 33.42 | 1,857 |
| Jun 06 2024 | 33.69 | 0.19 | 0.57% | 33.54 | 33.69 | 33.52 | 1,029 |
| Jun 05 2024 | 33.50 | -0.12 | -0.36% | 33.56 | 33.56 | 33.35 | 582 |
| Jun 04 2024 | 33.62 | -0.42 | -1.22% | 33.92 | 33.92 | 33.62 | 1,296 |
| Jun 03 2024 | 34.035 | 0.08 | 0.25% | 34.11 | 34.155 | 34.035 | 703 |
| May 31 2024 | 33.95 | 0.47 | 1.40% | 33.995 | 33.995 | 33.775 | 4,390 |
| May 30 2024 | 33.48 | 0.12 | 0.36% | 33.325 | 33.48 | 33.27 | 4,947 |
| May 29 2024 | 33.36 | -0.47 | -1.37% | 33.595 | 33.595 | 33.36 | 250 |
| May 28 2024 | 33.825 | -0.07 | -0.21% | 33.915 | 33.955 | 33.825 | 3,192 |
| May 27 2024 | 33.895 | 0.32 | 0.95% | 33.82 | 33.895 | 33.735 | 5,450 |
| May 24 2024 | 33.575 | 0.39 | 1.18% | 33.365 | 33.575 | 33.365 | 1,388 |
| May 23 2024 | 33.185 | 0.09 | 0.27% | 33.555 | 33.615 | 33.185 | 2,607 |
| May 22 2024 | 33.095 | -0.47 | -1.40% | 33.21 | 33.255 | 33.095 | 1,334 |
| May 21 2024 | 33.565 | -0.21 | -0.62% | 33.695 | 33.695 | 33.565 | 1,985 |
| May 20 2024 | 33.775 | 0.50 | 1.52% | 33.64 | 33.775 | 33.62 | 559 |
| May 17 2024 | 33.27 | -0.06 | -0.18% | 33.335 | 33.37 | 33.15 | 13,246 |
| May 16 2024 | 33.33 | 0.03 | 0.11% | 33.25 | 33.335 | 33.195 | 1,110 |
| May 15 2024 | 33.295 | 0.05 | 0.15% | 33.235 | 33.30 | 33.235 | 341 |
| May 14 2024 | 33.245 | 0.10 | 0.32% | 33.23 | 33.35 | 33.225 | 940 |
| May 13 2024 | 33.14 | -0.17 | -0.50% | 33.21 | 33.21 | 33.13 | 823 |
| May 10 2024 | 33.305 | 0.06 | 0.20% | 33.20 | 33.48 | 33.20 | 2,984 |
| May 09 2024 | 33.24 | 0.02 | 0.06% | 33.125 | 33.305 | 33.00 | 467 |
| May 08 2024 | 33.22 | -0.15 | -0.45% | 33.22 | 33.22 | 33.22 | 3 |
| May 07 2024 | 33.37 | -0.20 | -0.58% | 33.575 | 33.575 | 33.34 | 854 |
| May 06 2024 | 33.565 | 0.62 | 1.88% | 33.47 | 33.565 | 33.35 | 337 |
| May 03 2024 | 32.945 | 0.05 | 0.17% | 32.84 | 32.97 | 32.81 | 5,255 |
| May 02 2024 | 32.89 | -0.55 | -1.64% | 33.095 | 33.215 | 32.89 | 850 |
