Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DXJZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 16 2024 | 26.355 | 0.82 | 3.19% | 26.45 | 26.455 | 26.355 | 214 |
| Aug 14 2024 | 25.54 | 0.23 | 0.91% | 25.775 | 25.775 | 25.44 | 1,250 |
| Aug 13 2024 | 25.31 | 0.31 | 1.24% | 25.345 | 25.435 | 25.31 | 3,004 |
| Aug 12 2024 | 25.00 | 0.31 | 1.26% | 24.965 | 25.00 | 24.965 | 310 |
| Aug 09 2024 | 24.69 | -0.25 | -1.00% | 24.775 | 24.80 | 24.69 | 2,227 |
| Aug 08 2024 | 24.94 | 0.17 | 0.67% | 24.70 | 24.94 | 24.70 | 802 |
| Aug 07 2024 | 24.775 | 0.99 | 4.16% | 24.67 | 24.97 | 24.655 | 1,989 |
| Aug 06 2024 | 23.785 | 0.18 | 0.74% | 23.895 | 24.00 | 23.30 | 1,758 |
| Aug 05 2024 | 23.61 | -1.01 | -4.08% | 22.68 | 24.00 | 22.62 | 5,228 |
| Aug 02 2024 | 24.615 | -2.04 | -7.64% | 25.555 | 25.555 | 24.615 | 1,774 |
| Aug 01 2024 | 26.65 | -0.94 | -3.39% | 27.10 | 27.10 | 26.65 | 7,019 |
| Jul 31 2024 | 27.585 | 0.82 | 3.08% | 27.685 | 27.73 | 27.585 | 988 |
| Jul 30 2024 | 26.76 | -0.04 | -0.13% | 26.86 | 26.865 | 26.76 | 1,040 |
| Jul 29 2024 | 26.795 | 0.24 | 0.90% | 26.935 | 26.98 | 26.795 | 1,492 |
| Jul 26 2024 | 26.555 | 0.34 | 1.30% | 26.49 | 26.555 | 26.425 | 440 |
| Jul 25 2024 | 26.215 | -0.69 | -2.56% | 26.35 | 26.415 | 26.19 | 9,640 |
| Jul 24 2024 | 26.905 | -0.33 | -1.21% | 27.055 | 27.055 | 26.905 | 1,167 |
| Jul 23 2024 | 27.235 | 0.20 | 0.76% | 27.045 | 27.275 | 27.045 | 52 |
| Jul 22 2024 | 27.03 | 0.02 | 0.07% | 26.98 | 27.03 | 26.95 | 1,419 |
| Jul 19 2024 | 27.01 | -0.39 | -1.42% | 27.12 | 27.12 | 27.01 | 3,541 |
| Jul 18 2024 | 27.40 | -0.13 | -0.47% | 27.435 | 27.46 | 27.38 | 921 |
| Jul 17 2024 | 27.53 | -0.03 | -0.11% | 27.61 | 27.61 | 27.435 | 946 |
| Jul 16 2024 | 27.56 | 0.17 | 0.62% | 27.42 | 27.56 | 27.39 | 1,733 |
| Jul 15 2024 | 27.39 | 0.12 | 0.44% | 27.475 | 27.475 | 27.30 | 1,522 |
| Jul 12 2024 | 27.27 | -0.14 | -0.51% | 27.23 | 27.27 | 27.185 | 1,009 |
| Jul 11 2024 | 27.41 | -0.09 | -0.33% | 27.29 | 27.50 | 27.175 | 2,285 |
| Jul 10 2024 | 27.50 | 0.41 | 1.51% | 27.30 | 27.50 | 27.30 | 841 |
| Jul 09 2024 | 27.09 | 0.06 | 0.22% | 27.115 | 27.175 | 27.09 | 680 |
| Jul 08 2024 | 27.03 | -0.14 | -0.52% | 26.98 | 27.03 | 26.98 | 144 |
| Jul 05 2024 | 27.17 | -0.22 | -0.79% | 27.175 | 27.34 | 27.115 | 2,079 |
| Jul 04 2024 | 27.385 | 0.34 | 1.26% | 27.32 | 27.385 | 27.315 | 796 |
| Jul 03 2024 | 27.045 | 0.02 | 0.07% | 27.045 | 27.045 | 27.01 | 462 |
| Jul 02 2024 | 27.025 | 0.20 | 0.76% | 26.99 | 27.025 | 26.91 | 1,717 |
| Jul 01 2024 | 26.82 | 0.11 | 0.41% | 26.76 | 26.82 | 26.69 | 1,493 |
| Jun 28 2024 | 26.71 | 0.25 | 0.94% | 26.70 | 26.71 | 26.70 | 110 |
| Jun 27 2024 | 26.46 | -0.18 | -0.66% | 26.565 | 26.565 | 26.46 | 2,150 |
| Jun 26 2024 | 26.635 | 0.15 | 0.55% | 26.625 | 26.64 | 26.625 | 7,067 |
| Jun 25 2024 | 26.49 | 0.40 | 1.51% | 26.515 | 26.515 | 26.49 | 59 |
| Jun 24 2024 | 26.095 | 0.15 | 0.58% | 25.955 | 26.095 | 25.955 | 120 |
| Jun 21 2024 | 25.945 | -0.08 | -0.29% | 25.93 | 25.945 | 25.93 | 308 |
| Jun 20 2024 | 26.02 | 0.04 | 0.15% | 25.99 | 26.07 | 25.99 | 1,488 |
| Jun 19 2024 | 25.98 | 0.01 | 0.04% | 26.055 | 26.06 | 25.97 | 1,899 |
| Jun 18 2024 | 25.97 | 0.04 | 0.15% | 25.965 | 25.985 | 25.89 | 4,824 |
| Jun 17 2024 | 25.93 | -0.50 | -1.89% | 26.01 | 26.01 | 25.88 | 1,914 |
| Jun 14 2024 | 26.43 | 0.38 | 1.48% | 26.32 | 26.47 | 26.255 | 1,841 |
| Jun 13 2024 | 26.045 | -0.61 | -2.29% | 26.18 | 26.24 | 26.015 | 1,178 |
| Jun 12 2024 | 26.655 | -0.01 | -0.02% | 26.62 | 26.725 | 26.61 | 1,249 |
| Jun 11 2024 | 26.66 | -0.18 | -0.67% | 26.755 | 26.755 | 26.64 | 1,570 |
| Jun 10 2024 | 26.84 | 0.43 | 1.65% | 26.70 | 26.84 | 26.70 | 269 |
| Jun 07 2024 | 26.405 | 0.02 | 0.08% | 26.42 | 26.43 | 26.37 | 862 |
| Jun 06 2024 | 26.385 | 0.08 | 0.30% | 26.36 | 26.535 | 26.36 | 333 |
| Jun 05 2024 | 26.305 | -0.41 | -1.52% | 26.295 | 26.335 | 26.24 | 2,248 |
| Jun 04 2024 | 26.71 | -0.05 | -0.19% | 26.59 | 26.755 | 26.59 | 1,132 |
| Jun 03 2024 | 26.76 | 0.22 | 0.81% | 26.75 | 26.79 | 26.695 | 845 |
| May 31 2024 | 26.545 | 0.19 | 0.72% | 26.49 | 26.615 | 26.48 | 1,365 |
| May 30 2024 | 26.355 | 0.15 | 0.57% | 26.32 | 26.355 | 26.205 | 1,161 |
| May 29 2024 | 26.205 | -0.28 | -1.04% | 26.325 | 26.325 | 26.185 | 9,050 |
| May 28 2024 | 26.48 | -0.06 | -0.23% | 26.49 | 26.585 | 26.48 | 4,108 |
| May 27 2024 | 26.54 | 0.24 | 0.93% | 26.545 | 26.545 | 26.50 | 2,045 |
| May 24 2024 | 26.295 | 0.12 | 0.46% | 26.24 | 26.30 | 26.24 | 1,402 |
| May 23 2024 | 26.175 | -0.06 | -0.23% | 26.425 | 26.425 | 26.175 | 312 |
| May 22 2024 | 26.235 | -0.34 | -1.26% | 26.23 | 26.265 | 26.23 | 185 |
| May 21 2024 | 26.57 | -0.03 | -0.09% | 26.535 | 26.595 | 26.48 | 12,275 |
