Skip to main content

Wisdomtree Japan Smallcap Fund (NY: DFJ )

74.28 -0.23 (-0.31%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 67.10 67.11 66.39 66.79 6,593 -1.26(-1.85%)
Jan 28, 2021 67.76 68.22 67.76 68.05 2,298 +1.19(+1.77%)
Jan 27, 2021 67.45 67.53 66.87 66.87 10,496 -1.51(-2.21%)
Jan 26, 2021 68.30 68.46 68.29 68.38 2,645 +0.25(+0.37%)
Jan 25, 2021 67.60 68.13 67.53 68.12 8,795 +0.59(+0.88%)
Jan 22, 2021 67.38 67.62 67.30 67.53 9,188 -0.20(-0.30%)
Jan 21, 2021 67.74 67.74 67.31 67.73 3,519 -0.41(-0.60%)
Jan 20, 2021 67.66 68.14 67.66 68.14 7,341 +0.78(+1.16%)
Jan 19, 2021 67.24 67.36 67.08 67.36 9,522 -0.10(-0.14%)
Jan 15, 2021 67.53 67.72 67.28 67.46 3,134 -1.25(-1.82%)
Jan 14, 2021 68.56 68.90 68.56 68.71 12,901 +0.27(+0.39%)
Jan 13, 2021 68.44 68.63 68.34 68.44 19,158 +0.17(+0.26%)
Jan 12, 2021 67.92 68.26 67.83 68.26 4,520 +0.38(+0.56%)
Jan 11, 2021 67.67 68.10 67.67 67.88 7,698 -0.87(-1.27%)
Jan 08, 2021 68.53 68.76 68.02 68.75 27,132 +0.96(+1.42%)
Jan 07, 2021 67.46 67.81 67.46 67.79 36,880 -0.32(-0.46%)
Jan 06, 2021 67.37 68.17 67.37 68.11 3,463 +1.33(+1.99%)
Jan 05, 2021 66.41 66.88 66.41 66.78 4,278 +0.69(+1.04%)
Jan 04, 2021 66.94 66.94 66.09 66.09 6,526 -1.01(-1.50%)
Dec 31, 2020 67.10 67.10 67.10 37,980 +0.16(+0.25%)
Dec 30, 2020 67.27 67.36 66.93 66.93 37,980 +0.06(+0.10%)
Dec 29, 2020 67.17 67.17 66.82 66.87 22,111 +0.49(+0.73%)
Dec 28, 2020 66.41 66.48 66.37 66.38 10,637 +0.43(+0.66%)
Dec 24, 2020 65.95 66.06 65.92 65.95 5,729 -0.06(-0.10%)
Dec 23, 2020 65.76 66.01 65.76 66.01 36,855 +0.19(+0.29%)
Dec 22, 2020 65.79 65.91 65.54 65.82 19,903 -0.18(-0.28%)
Dec 21, 2020 65.40 66.05 65.40 66.00 6,642 -0.74(-1.11%)
Dec 18, 2020 66.95 66.95 66.58 66.74 7,665 +0.12(+0.18%)
Dec 17, 2020 66.70 66.77 66.62 66.62 5,120 -0.34(-0.50%)
Dec 16, 2020 66.84 66.98 66.80 66.96 9,478 -0.03(-0.04%)
Dec 15, 2020 66.66 67.00 66.65 66.99 3,127 +0.72(+1.09%)
Dec 14, 2020 66.46 66.46 66.25 66.27 3,666 +0.51(+0.77%)
Dec 11, 2020 65.58 65.76 65.55 65.76 7,994 +0.06(+0.10%)
Dec 10, 2020 65.31 65.75 65.31 65.69 3,087 +0.04(+0.06%)
Dec 09, 2020 65.79 65.82 65.30 65.66 16,308 +0.57(+0.88%)
Dec 08, 2020 64.82 65.16 64.82 65.08 7,391 +0.23(+0.35%)
Dec 07, 2020 64.99 65.00 64.72 64.86 4,144 -1.03(-1.56%)
Dec 04, 2020 65.71 65.96 65.71 65.89 4,818 +0.14(+0.22%)
Dec 03, 2020 65.93 65.96 65.74 65.74 6,346 +0.33(+0.50%)
Dec 02, 2020 65.14 65.45 65.14 65.41 8,416 +0.00(+0.00%)
Dec 01, 2020 65.22 65.55 65.10 65.41 7,677 +1.49(+2.34%)
Nov 30, 2020 64.77 64.77 63.92 63.92 5,200 -2.30(-3.48%)
Nov 27, 2020 66.30 66.33 66.06 66.22 8,103 +1.09(+1.67%)
Nov 25, 2020 64.86 65.31 64.80 65.14 5,475 -1.20(-1.82%)
Nov 24, 2020 66.11 66.46 65.98 66.34 24,642 +0.43(+0.65%)
Nov 23, 2020 66.40 66.46 65.89 65.91 7,936 +0.10(+0.15%)
Nov 20, 2020 65.39 65.81 65.30 65.81 157,147 +1.41(+2.18%)
Nov 19, 2020 64.31 64.50 63.98 64.40 1,235,878 -0.33(-0.51%)
Nov 18, 2020 64.94 65.32 64.74 64.74 37,030 -0.40(-0.62%)
Nov 17, 2020 65.02 65.43 65.01 65.14 6,103 -0.85(-1.30%)
Nov 16, 2020 65.78 66.01 65.66 65.99 17,861 +0.89(+1.37%)
Nov 13, 2020 64.28 65.19 64.28 65.10 5,585 +1.02(+1.59%)
Nov 12, 2020 64.34 64.62 64.07 64.08 11,724 -1.61(-2.45%)
Nov 11, 2020 65.77 65.88 65.47 65.70 5,437 -0.51(-0.76%)
Nov 10, 2020 65.77 66.60 65.73 66.20 26,118 -0.56(-0.83%)
Nov 09, 2020 67.35 67.35 66.76 66.76 10,200 +1.92(+2.95%)
Nov 06, 2020 64.89 65.11 64.69 64.84 4,380 +0.24(+0.36%)
Nov 05, 2020 64.34 64.71 64.33 64.61 40,635 +1.25(+1.97%)
Nov 04, 2020 63.18 63.91 63.18 63.36 2,117 -0.76(-1.18%)
Nov 03, 2020 63.67 64.29 63.67 64.12 965 +1.42(+2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.