Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DXJG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 2,298.00 | -13.50 | -0.58% | 2,310.00 | 2,345.75 | 2,298.00 | 515 |
| Jul 17 2024 | 2,311.50 | -1.25 | -0.05% | 2,317.00 | 2,317.00 | 2,296.50 | 516 |
| Jul 16 2024 | 2,312.75 | 15.00 | 0.65% | 2,312.75 | 2,312.75 | 2,312.75 | 303 |
| Jul 15 2024 | 2,297.75 | -1.75 | -0.08% | 2,300.50 | 2,304.00 | 2,291.25 | 126 |
| Jul 12 2024 | 2,299.50 | -11.50 | -0.50% | 2,296.50 | 2,305.50 | 2,295.25 | 1,438 |
| Jul 11 2024 | 2,311.00 | -6.50 | -0.28% | 2,295.00 | 2,335.50 | 2,286.50 | 881 |
| Jul 10 2024 | 2,317.50 | 30.75 | 1.34% | 2,306.50 | 2,324.00 | 2,301.25 | 308 |
| Jul 09 2024 | 2,286.75 | -8.25 | -0.36% | 2,290.00 | 2,293.50 | 2,282.25 | 186 |
| Jul 08 2024 | 2,295.00 | 3.50 | 0.15% | 2,285.00 | 2,295.00 | 2,275.25 | 2,660 |
| Jul 05 2024 | 2,291.50 | -22.75 | -0.98% | 2,288.00 | 2,335.50 | 2,266.00 | 138 |
| Jul 04 2024 | 2,314.25 | 26.75 | 1.17% | 2,315.00 | 2,320.50 | 2,309.25 | 776 |
| Jul 03 2024 | 2,287.50 | 0.50 | 0.02% | 2,291.50 | 2,319.00 | 2,263.75 | 368 |
| Jul 02 2024 | 2,287.00 | 24.75 | 1.09% | 2,297.50 | 2,308.50 | 2,245.75 | 586 |
| Jul 01 2024 | 2,262.25 | -18.00 | -0.79% | 2,277.50 | 2,299.50 | 2,243.75 | 741 |
| Jun 28 2024 | 2,280.25 | 31.25 | 1.39% | 2,262.00 | 2,290.00 | 2,257.50 | 583 |
| Jun 27 2024 | 2,249.00 | 12.00 | 0.54% | 2,243.00 | 2,277.75 | 2,200.00 | 513 |
| Jun 26 2024 | 2,237.00 | -5.00 | -0.22% | 2,257.00 | 2,257.00 | 2,233.75 | 2,690 |
| Jun 25 2024 | 2,242.00 | 37.00 | 1.68% | 2,241.50 | 2,243.25 | 2,232.00 | 186 |
| Jun 24 2024 | 2,205.00 | 17.75 | 0.81% | 2,187.50 | 2,209.25 | 2,187.50 | 6,188 |
| Jun 21 2024 | 2,187.25 | -11.50 | -0.52% | 2,185.00 | 2,201.50 | 2,185.00 | 2,745 |
| Jun 20 2024 | 2,198.75 | 7.50 | 0.34% | 2,198.75 | 2,198.75 | 2,198.75 | 106 |
| Jun 19 2024 | 2,191.25 | -4.25 | -0.19% | 2,206.50 | 2,208.00 | 2,186.50 | 789 |
| Jun 18 2024 | 2,195.50 | 5.50 | 0.25% | 2,201.00 | 2,202.25 | 2,170.75 | 1,291 |
| Jun 17 2024 | 2,190.00 | -32.00 | -1.44% | 2,195.50 | 2,197.00 | 2,182.50 | 1,371 |
| Jun 14 2024 | 2,222.00 | 21.50 | 0.98% | 2,209.00 | 2,239.75 | 2,209.00 | 837 |
| Jun 13 2024 | 2,200.50 | -53.50 | -2.37% | 2,214.00 | 2,247.75 | 2,184.50 | 328 |
| Jun 12 2024 | 2,254.00 | 10.00 | 0.45% | 2,254.00 | 2,254.00 | 2,254.00 | 432 |
| Jun 11 2024 | 2,244.00 | -26.25 | -1.16% | 2,272.50 | 2,273.75 | 2,241.50 | 412 |
| Jun 10 2024 | 2,270.25 | 22.75 | 1.01% | 2,270.50 | 2,271.00 | 2,254.25 | 1,211 |
| Jun 07 2024 | 2,247.50 | 0.50 | 0.02% | 2,241.50 | 2,264.75 | 2,220.25 | 3,702 |
| Jun 06 2024 | 2,247.00 | 4.75 | 0.21% | 2,249.50 | 2,255.75 | 2,219.00 | 395 |
| Jun 05 2024 | 2,242.25 | -24.75 | -1.09% | 2,245.00 | 2,248.00 | 2,242.25 | 353 |
| Jun 04 2024 | 2,267.00 | -9.75 | -0.43% | 2,279.50 | 2,289.00 | 2,257.50 | 354 |
| Jun 03 2024 | 2,276.75 | 19.75 | 0.88% | 2,293.50 | 2,304.00 | 2,255.25 | 1,386 |
| May 31 2024 | 2,257.00 | 16.75 | 0.75% | 2,261.00 | 2,275.00 | 2,255.50 | 725 |
| May 30 2024 | 2,240.25 | 19.50 | 0.88% | 2,237.00 | 2,278.75 | 2,229.25 | 3,569 |
| May 29 2024 | 2,220.75 | -34.50 | -1.53% | 2,243.00 | 2,243.00 | 2,219.25 | 354 |
| May 28 2024 | 2,255.25 | 15.00 | 0.67% | 2,260.50 | 2,262.75 | 2,248.50 | 1,483 |
| May 24 2024 | 2,240.25 | 12.00 | 0.54% | 2,249.00 | 2,271.75 | 2,216.75 | 977 |
| May 23 2024 | 2,228.25 | -5.25 | -0.24% | 2,228.25 | 2,228.25 | 2,228.25 | 192 |
| May 22 2024 | 2,233.50 | -31.00 | -1.37% | 2,233.50 | 2,239.25 | 2,227.50 | 4,170 |
| May 21 2024 | 2,264.50 | -12.75 | -0.56% | 2,271.00 | 2,274.75 | 2,260.50 | 4,245 |
| May 20 2024 | 2,277.25 | 24.50 | 1.09% | 2,279.00 | 2,281.25 | 2,273.75 | 446 |
| May 17 2024 | 2,252.75 | -3.50 | -0.16% | 2,262.50 | 2,267.75 | 2,250.00 | 1,489 |
| May 16 2024 | 2,256.25 | -18.75 | -0.82% | 2,282.50 | 2,282.50 | 2,255.25 | 1,151 |
| May 15 2024 | 2,275.00 | 14.50 | 0.64% | 2,271.00 | 2,279.75 | 2,254.50 | 1,068 |
| May 14 2024 | 2,260.50 | -5.00 | -0.22% | 2,272.50 | 2,273.25 | 2,258.00 | 226 |
| May 13 2024 | 2,265.50 | -18.25 | -0.80% | 2,275.50 | 2,279.50 | 2,262.00 | 967 |
| May 10 2024 | 2,283.75 | -0.75 | -0.03% | 2,294.50 | 2,296.00 | 2,279.50 | 2,363 |
| May 09 2024 | 2,284.50 | 7.25 | 0.32% | 2,287.00 | 2,289.25 | 2,266.75 | 1,506 |
| May 08 2024 | 2,277.25 | -23.00 | -1.00% | 2,278.50 | 2,285.50 | 2,271.25 | 2,368 |
| May 07 2024 | 2,300.25 | 1.50 | 0.07% | 2,303.00 | 2,319.75 | 2,293.00 | 3,870 |
| May 03 2024 | 2,298.75 | 10.00 | 0.44% | 2,298.50 | 2,308.00 | 2,281.75 | 7,081 |
| May 02 2024 | 2,288.75 | 32.25 | 1.43% | 2,291.50 | 2,297.00 | 2,277.75 | 542 |
| May 01 2024 | 2,256.50 | -11.00 | -0.49% | 2,270.50 | 2,270.50 | 2,253.25 | 4,714 |
| Apr 30 2024 | 2,267.50 | 11.00 | 0.49% | 2,286.50 | 2,293.00 | 2,263.75 | 310 |
| Apr 29 2024 | 2,256.50 | 9.25 | 0.41% | 2,276.50 | 2,287.75 | 2,249.25 | 1,198 |
| Apr 26 2024 | 2,247.25 | 24.75 | 1.11% | 2,264.00 | 2,264.00 | 2,230.75 | 260 |
| Apr 25 2024 | 2,222.50 | -53.00 | -2.33% | 2,239.50 | 2,247.25 | 2,212.50 | 297 |
| Apr 24 2024 | 2,275.50 | 4.75 | 0.21% | 2,298.50 | 2,299.00 | 2,275.00 | 1,613 |
| Apr 23 2024 | 2,270.75 | -2.00 | -0.09% | 2,286.50 | 2,286.50 | 2,264.75 | 910 |
| Apr 22 2024 | 2,272.75 | 11.50 | 0.51% | 2,261.50 | 2,286.25 | 2,261.50 | 5,650 |
