Skip to main content

Wisdomtree Japan Smallcap Fund (NY: DFJ )

74.17 -0.34 (-0.45%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 26.12 26.12 25.77 25.77 0 -0.12(-0.46%)
Jan 29, 2009 25.89 26.36 25.85 25.89 31,799 -1.03(-3.81%)
Jan 28, 2009 27.55 27.55 26.22 26.92 14,434 +0.01(+0.04%)
Jan 27, 2009 26.94 26.94 26.62 26.91 8,222 +0.51(+1.93%)
Jan 26, 2009 26.07 26.41 26.06 26.40 23,831 +0.30(+1.14%)
Jan 23, 2009 25.49 26.18 25.49 26.10 20,647 +0.15(+0.56%)
Jan 22, 2009 26.88 26.88 25.62 25.96 32,674 -0.47(-1.76%)
Jan 21, 2009 25.64 26.42 25.64 26.42 43,220 +1.07(+4.23%)
Jan 20, 2009 26.01 26.01 25.06 25.35 78,827 -0.98(-3.74%)
Jan 16, 2009 26.52 26.52 25.91 26.33 32,487 +0.43(+1.67%)
Jan 15, 2009 25.97 26.25 25.05 25.90 1,081,035 +0.55(+2.17%)
Jan 14, 2009 25.87 25.87 25.23 25.35 43,963 -0.90(-3.43%)
Jan 13, 2009 26.09 26.32 25.97 26.25 30,141 -0.30(-1.12%)
Jan 12, 2009 26.82 26.82 26.06 26.55 45,905 -0.26(-0.97%)
Jan 09, 2009 26.98 27.06 26.38 26.81 212,476 -0.45(-1.64%)
Jan 08, 2009 27.04 27.28 26.82 27.26 228,659 +0.59(+2.20%)
Jan 07, 2009 27.14 27.14 26.56 26.67 225,117 -0.73(-2.66%)
Jan 06, 2009 27.25 27.59 27.07 27.40 212,454 -0.37(-1.34%)
Jan 05, 2009 28.27 28.27 27.15 27.77 238,021 -1.60(-5.44%)
Jan 02, 2009 28.97 29.45 28.61 29.37 0 +0.55(+1.90%)
Jan 01, 2009 28.41 28.84 28.41 28.82 0 +0.00(+0.00%)
Dec 31, 2008 28.41 28.84 28.41 28.82 12,060 +0.29(+1.02%)
Dec 30, 2008 28.22 28.53 28.01 28.53 25,636 +0.53(+1.89%)
Dec 29, 2008 27.86 28.11 27.70 28.00 17,005 +0.63(+2.31%)
Dec 26, 2008 27.61 27.61 27.30 27.37 10,057 +0.02(+0.07%)
Dec 24, 2008 27.75 27.75 26.88 27.35 772,774 +0.79(+2.99%)
Dec 23, 2008 27.11 30.35 26.46 26.56 127,708 -0.57(-2.09%)
Dec 22, 2008 27.81 27.81 26.67 27.12 189,643 -0.34(-1.22%)
Dec 19, 2008 27.56 27.91 27.28 27.46 49,179 -0.36(-1.31%)
Dec 18, 2008 28.47 28.47 27.70 27.82 591,403 -1.19(-4.09%)
Dec 17, 2008 28.71 29.05 28.49 29.01 8,160 +0.10(+0.35%)
Dec 16, 2008 27.99 28.95 27.93 28.91 7,444 +1.17(+4.20%)
Dec 15, 2008 27.99 28.15 27.55 27.74 14,709 -0.02(-0.08%)
Dec 12, 2008 27.41 28.10 27.21 27.76 11,843 +0.68(+2.50%)
Dec 11, 2008 27.20 27.51 27.06 27.08 8,557 +0.15(+0.56%)
Dec 10, 2008 26.88 26.93 26.79 26.93 3,968 +0.30(+1.12%)
Dec 09, 2008 26.85 27.13 26.63 26.64 4,917 -0.57(-2.11%)
Dec 08, 2008 26.63 27.26 26.63 27.21 16,251 +1.15(+4.39%)
Dec 05, 2008 25.78 26.06 25.27 26.06 17,628 +0.36(+1.42%)
Dec 04, 2008 25.97 26.23 25.53 25.70 40,249 -0.51(-1.96%)
Dec 03, 2008 25.46 26.27 25.46 26.21 16,602 +0.71(+2.77%)
Dec 02, 2008 25.46 25.87 24.98 25.51 26,631 +0.52(+2.09%)
Dec 01, 2008 26.21 26.21 24.06 24.98 79,241 -1.49(-5.63%)
Nov 28, 2008 26.34 26.58 26.12 26.47 3,549 -0.20(-0.75%)
Nov 26, 2008 25.64 26.70 25.64 26.67 29,177 +0.10(+0.39%)
Nov 25, 2008 26.73 26.81 25.85 26.57 243,870 -0.35(-1.30%)
Nov 24, 2008 25.65 26.96 25.65 26.92 46,308 +1.46(+5.75%)
Nov 21, 2008 24.98 25.51 24.43 25.46 15,688 +1.21(+4.99%)
Nov 20, 2008 24.58 24.81 24.25 24.25 17,168 -0.63(-2.52%)
Nov 19, 2008 25.22 25.22 24.76 24.87 9,139 -0.36(-1.42%)
Nov 18, 2008 25.29 25.47 25.04 25.23 13,717 -0.13(-0.50%)
Nov 17, 2008 24.96 25.65 24.76 25.36 22,798 +0.28(+1.10%)
Nov 14, 2008 25.60 25.60 24.99 25.08 36,240 -0.96(-3.69%)
Nov 13, 2008 25.58 26.04 24.92 26.04 19,862 +1.28(+5.15%)
Nov 12, 2008 25.33 25.36 24.65 24.77 52,616 -0.33(-1.31%)
Nov 11, 2008 25.27 25.36 25.00 25.10 23,134 -0.81(-3.13%)
Nov 10, 2008 26.23 26.44 25.88 25.91 11,011 +0.49(+1.93%)
Nov 07, 2008 25.62 25.83 25.19 25.42 237,504 +0.17(+0.68%)
Nov 06, 2008 25.91 25.97 25.16 25.24 241,524 -1.04(-3.97%)
Nov 05, 2008 27.32 27.37 26.12 26.29 214,178 -0.90(-3.31%)
Nov 04, 2008 26.62 27.33 26.32 27.19 216,517 +0.92(+3.52%)
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.