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 |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 28.63 | -0.10 | -0.35% | 28.63 | 28.63 | 28.63 | 0 |
| Jun 06 2024 | 28.73 | 0.10 | 0.35% | 28.73 | 29.115 | 28.66 | 7,965 |
| Jun 05 2024 | 28.63 | -0.37 | -1.26% | 28.63 | 28.63 | 28.63 | 396 |
| Jun 04 2024 | 28.995 | -0.14 | -0.46% | 28.92 | 29.335 | 28.92 | 108 |
| Jun 03 2024 | 29.13 | 0.40 | 1.39% | 29.11 | 29.13 | 29.075 | 2,477 |
| May 31 2024 | 28.73 | 0.18 | 0.63% | 28.80 | 28.96 | 28.71 | 14,729 |
| May 30 2024 | 28.55 | 0.31 | 1.10% | 28.46 | 28.98 | 27.795 | 13,243 |
| May 29 2024 | 28.24 | -0.58 | -2.00% | 28.55 | 28.55 | 28.215 | 1,000 |
| May 28 2024 | 28.815 | 0.26 | 0.89% | 28.98 | 28.98 | 28.75 | 429 |
| May 24 2024 | 28.56 | 0.22 | 0.79% | 28.56 | 28.56 | 28.56 | 77 |
| May 23 2024 | 28.335 | -0.14 | -0.47% | 28.335 | 28.335 | 28.335 | 0 |
| May 22 2024 | 28.47 | -0.32 | -1.11% | 28.47 | 28.47 | 28.47 | 210 |
| May 21 2024 | 28.79 | -0.15 | -0.50% | 28.85 | 28.85 | 28.79 | 4,214 |
| May 20 2024 | 28.935 | 0.31 | 1.10% | 28.85 | 28.96 | 28.85 | 1 |
| May 17 2024 | 28.62 | 0.03 | 0.10% | 28.64 | 28.705 | 28.535 | 530 |
| May 16 2024 | 28.59 | -0.11 | -0.38% | 28.92 | 28.92 | 28.545 | 6,021 |
| May 15 2024 | 28.70 | 0.25 | 0.90% | 28.70 | 28.70 | 28.70 | 17,651 |
| May 14 2024 | 28.445 | 0.07 | 0.26% | 28.445 | 28.445 | 28.445 | 0 |
| May 13 2024 | 28.37 | -0.23 | -0.80% | 28.36 | 28.53 | 28.36 | 370 |
| May 10 2024 | 28.60 | 0.02 | 0.05% | 28.63 | 28.705 | 28.525 | 2,738 |
| May 09 2024 | 28.585 | 0.14 | 0.47% | 28.59 | 28.65 | 28.58 | 273 |
| May 08 2024 | 28.45 | -0.36 | -1.25% | 28.45 | 28.45 | 28.45 | 0 |
| May 07 2024 | 28.81 | -0.07 | -0.24% | 28.86 | 29.10 | 28.81 | 3,311 |
| May 03 2024 | 28.88 | 0.28 | 0.98% | 28.82 | 29.10 | 28.65 | 18,397 |
| May 02 2024 | 28.60 | 0.44 | 1.56% | 28.60 | 28.60 | 28.60 | 0 |
| May 01 2024 | 28.16 | -0.11 | -0.39% | 28.32 | 28.32 | 28.15 | 412 |
| Apr 30 2024 | 28.27 | -0.04 | -0.14% | 28.61 | 28.71 | 28.27 | 957 |
| Apr 29 2024 | 28.31 | 0.30 | 1.07% | 28.27 | 28.66 | 28.235 | 1,000 |
| Apr 26 2024 | 28.01 | 0.20 | 0.70% | 28.16 | 28.20 | 27.87 | 93 |
| Apr 25 2024 | 27.815 | -0.52 | -1.82% | 27.73 | 27.82 | 27.73 | 725 |
| Apr 24 2024 | 28.33 | 0.05 | 0.18% | 28.37 | 28.385 | 28.285 | 446 |
| Apr 23 2024 | 28.28 | 0.25 | 0.87% | 28.28 | 28.28 | 28.28 | 1 |
| Apr 22 2024 | 28.035 | -0.14 | -0.48% | 27.99 | 28.165 | 27.99 | 805 |
| Apr 19 2024 | 28.17 | -0.18 | -0.62% | 27.83 | 28.18 | 27.83 | 5,937 |
| Apr 18 2024 | 28.345 | 0.15 | 0.51% | 28.30 | 28.365 | 28.14 | 2,362 |
| Apr 17 2024 | 28.20 | -0.28 | -0.97% | 28.26 | 28.33 | 28.12 | 3,443 |
| Apr 16 2024 | 28.475 | -0.75 | -2.57% | 28.51 | 28.615 | 28.42 | 33,700 |
| Apr 15 2024 | 29.225 | 0.02 | 0.05% | 29.36 | 29.42 | 29.135 | 3,096 |
| Apr 12 2024 | 29.21 | -0.02 | -0.07% | 29.66 | 29.66 | 29.115 | 463 |
| Apr 11 2024 | 29.23 | 0.13 | 0.45% | 29.35 | 29.48 | 29.13 | 7,425 |
| Apr 10 2024 | 29.10 | -0.39 | -1.31% | 29.15 | 29.23 | 29.09 | 353 |
| Apr 09 2024 | 29.485 | -0.02 | -0.05% | 29.485 | 29.485 | 29.485 | 1 |
| Apr 08 2024 | 29.50 | 0.25 | 0.85% | 29.42 | 29.515 | 29.34 | 78 |
| Apr 05 2024 | 29.25 | -0.30 | -1.00% | 29.22 | 29.27 | 29.045 | 2,112 |
| Apr 04 2024 | 29.545 | 0.19 | 0.65% | 29.57 | 29.585 | 29.45 | 60 |
| Apr 03 2024 | 29.355 | 0.34 | 1.15% | 29.355 | 29.355 | 29.355 | 195 |
| Apr 02 2024 | 29.02 | -0.71 | -2.39% | 29.24 | 29.545 | 28.945 | 6,882 |
| Mar 28 2024 | 29.73 | -0.03 | -0.08% | 29.48 | 29.87 | 29.435 | 150,627 |
| Mar 27 2024 | 29.755 | -0.09 | -0.30% | 29.70 | 29.79 | 29.695 | 49,341 |
| Mar 26 2024 | 29.845 | 0.24 | 0.81% | 29.77 | 29.895 | 29.69 | 870 |
| Mar 25 2024 | 29.605 | -0.28 | -0.94% | 29.66 | 29.69 | 29.515 | 74 |
| Mar 22 2024 | 29.885 | 0.07 | 0.22% | 30.02 | 30.03 | 29.84 | 18,336 |
| Mar 21 2024 | 29.82 | 0.46 | 1.57% | 29.85 | 29.89 | 29.595 | 146 |
| Mar 20 2024 | 29.36 | -0.10 | -0.32% | 29.32 | 29.575 | 29.32 | 442 |
| Mar 19 2024 | 29.455 | 0.18 | 0.61% | 29.33 | 29.495 | 29.18 | 4,475 |
| Mar 18 2024 | 29.275 | 0.48 | 1.67% | 29.12 | 29.28 | 29.12 | 330 |
| Mar 15 2024 | 28.795 | 0.18 | 0.61% | 28.70 | 28.94 | 28.70 | 697 |
| Mar 14 2024 | 28.62 | -0.10 | -0.35% | 28.62 | 28.62 | 28.62 | 303 |
| Mar 13 2024 | 28.72 | -0.23 | -0.79% | 28.79 | 28.79 | 28.57 | 9,049 |
| Mar 12 2024 | 28.95 | 0.13 | 0.45% | 28.95 | 28.95 | 28.95 | 0 |
| Mar 11 2024 | 28.82 | -0.83 | -2.78% | 28.82 | 28.82 | 28.82 | 0 |
