Skip to main content

Wisdomtree Japan Smallcap Fund (NY: DFJ )

74.46 +0.28 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 59.51 59.59 58.91 59.42 47,274 -0.67(-1.12%)
May 28, 2020 60.16 60.54 60.09 60.09 28,432 +0.33(+0.55%)
May 27, 2020 59.80 59.80 59.51 59.77 12,003 +0.86(+1.46%)
May 26, 2020 58.79 59.08 58.72 58.91 29,064 +2.02(+3.55%)
May 22, 2020 56.81 56.88 56.72 56.88 4,096 +0.03(+0.06%)
May 21, 2020 57.27 57.36 56.85 56.85 2,009 -0.43(-0.75%)
May 20, 2020 57.33 57.68 57.09 57.28 43,697 +1.12(+1.99%)
May 19, 2020 56.30 56.59 56.16 56.16 7,857 -0.93(-1.63%)
May 18, 2020 56.32 57.09 56.32 57.09 29,472 +1.63(+2.95%)
May 15, 2020 55.31 55.53 55.20 55.46 32,992 +0.20(+0.36%)
May 14, 2020 54.73 55.26 54.43 55.26 53,155 -1.20(-2.13%)
May 13, 2020 56.90 56.90 56.23 56.46 14,288 +0.24(+0.43%)
May 12, 2020 56.90 56.92 56.18 56.22 192,174 -0.89(-1.57%)
May 11, 2020 56.81 57.11 56.81 57.11 11,753 +1.15(+2.05%)
May 08, 2020 55.88 55.96 55.80 55.96 3,542 +0.89(+1.62%)
May 07, 2020 55.14 55.23 54.93 55.07 41,489 +0.79(+1.45%)
May 06, 2020 54.35 54.56 54.28 54.28 18,547 -0.44(-0.81%)
May 05, 2020 55.02 55.08 54.50 54.73 7,737 +0.64(+1.19%)
May 04, 2020 53.59 54.09 53.49 54.09 6,543 -0.23(-0.43%)
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.