Skip to main content

Wisdomtree Japan Smallcap Fund (NY: DFJ )

74.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 36.13 36.25 36.03 36.14 31,767 +0.22(+0.62%)
Feb 27, 2013 35.66 35.96 35.66 35.92 37,216 +0.29(+0.80%)
Feb 26, 2013 35.52 35.66 35.47 35.63 67,200 +0.30(+0.85%)
Feb 22, 2013 35.16 35.34 35.15 35.33 34,784 +0.36(+1.04%)
Feb 21, 2013 35.08 35.08 34.78 34.97 51,547 -0.06(-0.16%)
Feb 20, 2013 35.24 35.33 35.01 35.02 97,198 +0.03(+0.09%)
Feb 19, 2013 34.79 35.01 34.78 34.99 60,138 +0.87(+2.56%)
Feb 15, 2013 34.10 34.19 34.06 34.12 49,906 -0.21(-0.60%)
Feb 14, 2013 34.31 34.38 34.25 34.33 31,769 -0.23(-0.67%)
Feb 13, 2013 34.55 34.58 34.49 34.55 30,510 -0.29(-0.84%)
Feb 12, 2013 34.78 34.90 34.71 34.85 79,403 -0.50(-1.41%)
Feb 11, 2013 35.22 35.43 35.20 35.35 47,425 +0.33(+0.94%)
Feb 08, 2013 34.86 35.05 34.85 35.02 223,727 +0.02(+0.05%)
Feb 07, 2013 34.94 35.06 34.74 35.00 54,592 +0.07(+0.20%)
Feb 06, 2013 34.67 34.93 34.67 34.93 84,246 +0.02(+0.07%)
Feb 04, 2013 34.98 34.99 34.82 34.90 52,846 -0.17(-0.47%)
Feb 01, 2013 34.94 35.15 34.94 35.07 54,436 +0.00(+0.00%)
Jan 31, 2013 35.10 35.13 34.98 35.07 40,576 +0.16(+0.45%)
Jan 30, 2013 34.91 35.09 34.87 34.91 56,414 +0.27(+0.78%)
Jan 29, 2013 34.51 34.68 34.51 34.64 27,318 +0.31(+0.90%)
Jan 28, 2013 34.52 34.52 34.28 34.33 42,677 -0.48(-1.39%)
Jan 25, 2013 34.91 34.93 34.67 34.82 19,306 +0.09(+0.25%)
Jan 24, 2013 34.52 34.86 34.52 34.73 69,973 +0.34(+0.99%)
Jan 23, 2013 34.37 34.47 34.33 34.39 64,065 -0.15(-0.43%)
Jan 22, 2013 34.46 34.53 34.33 34.53 57,717 -0.05(-0.15%)
Jan 18, 2013 34.65 34.65 34.48 34.59 49,380 -0.05(-0.14%)
Jan 17, 2013 34.48 34.66 34.38 34.63 58,909 +0.01(+0.02%)
Jan 16, 2013 34.46 34.66 34.46 34.63 36,029 -0.21(-0.59%)
Jan 15, 2013 34.70 34.84 34.64 34.83 62,599 -0.13(-0.36%)
Jan 14, 2013 35.00 35.04 34.90 34.96 110,835 +0.21(+0.59%)
Jan 11, 2013 34.79 34.79 34.65 34.75 24,163 -0.13(-0.39%)
Jan 10, 2013 34.83 34.89 34.79 34.89 33,508 +0.33(+0.96%)
Jan 09, 2013 34.57 34.58 34.52 34.55 98,075 +0.44(+1.30%)
Jan 08, 2013 34.27 34.28 33.96 34.11 150,360 -0.40(-1.15%)
Jan 07, 2013 34.49 34.55 34.33 34.51 1,178,931 -0.24(-0.68%)
Jan 04, 2013 34.70 34.81 34.52 34.75 99,584 -0.40(-1.15%)
Jan 03, 2013 35.32 35.47 35.13 35.15 42,217 -0.36(-1.00%)
Jan 02, 2013 35.31 35.51 34.63 35.51 110,558 +0.87(+2.52%)
Dec 31, 2012 34.29 34.67 34.28 34.63 105,359 +0.26(+0.76%)
Dec 28, 2012 34.40 34.42 34.28 34.37 73,819 -0.30(-0.87%)
Dec 27, 2012 34.63 34.67 34.40 34.67 70,943 -0.10(-0.27%)
Dec 26, 2012 34.86 34.86 34.71 34.77 74,404 -0.07(-0.20%)
Dec 24, 2012 34.71 34.86 34.63 34.84 70,321 +0.03(+0.07%)
Dec 21, 2012 34.52 34.81 34.47 34.81 58,108 -0.05(-0.14%)
Dec 20, 2012 34.64 34.86 34.58 34.86 32,787 +0.50(+1.44%)
Dec 19, 2012 34.42 34.48 34.29 34.37 63,716 +0.10(+0.30%)
Dec 18, 2012 34.10 34.27 34.07 34.26 61,991 +0.39(+1.16%)
Dec 17, 2012 33.66 33.87 33.66 33.87 132,896 +0.20(+0.61%)
Dec 14, 2012 33.51 33.74 33.51 33.67 14,305 +0.08(+0.23%)
Dec 13, 2012 33.66 33.66 33.49 33.59 24,653 -0.28(-0.81%)
Dec 12, 2012 33.90 34.00 33.82 33.86 20,673 +0.09(+0.26%)
Dec 11, 2012 33.79 33.90 33.75 33.78 61,083 -0.02(-0.07%)
Dec 10, 2012 33.84 33.86 33.74 33.80 35,978 -0.06(-0.16%)
Dec 07, 2012 33.83 33.89 33.77 33.86 15,707 +0.02(+0.05%)
Dec 06, 2012 33.85 33.87 33.73 33.84 47,042 +0.23(+0.68%)
Dec 05, 2012 33.74 33.86 33.57 33.61 104,209 -0.07(-0.21%)
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.