Skip to main content

Wisdomtree Japan Smallcap Fund (NY: DFJ )

74.30 -0.21 (-0.28%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 64.50 64.86 64.42 64.85 6,795 +0.89(+1.39%)
Jan 30, 2023 64.10 64.25 63.95 63.96 3,632 -0.08(-0.13%)
Jan 27, 2023 63.95 64.13 63.95 64.04 4,175 +0.10(+0.16%)
Jan 26, 2023 64.09 64.09 63.66 63.94 7,956 -0.20(-0.32%)
Jan 25, 2023 63.79 64.20 63.79 64.14 2,389 +0.53(+0.84%)
Jan 24, 2023 63.23 63.75 62.97 63.61 28,957 +0.54(+0.86%)
Jan 23, 2023 62.84 63.29 62.84 63.06 29,823 -0.22(-0.35%)
Jan 20, 2023 62.74 63.28 62.73 63.28 3,105 +0.43(+0.69%)
Jan 19, 2023 62.75 62.89 62.70 62.85 2,897 +0.22(+0.36%)
Jan 18, 2023 63.25 63.25 62.57 62.63 18,419 -0.16(-0.26%)
Jan 17, 2023 62.63 62.79 62.61 62.79 1,959 +0.22(+0.35%)
Jan 13, 2023 62.30 62.57 62.30 62.57 3,667 +0.53(+0.86%)
Jan 12, 2023 61.23 62.03 61.20 62.03 6,628 +1.32(+2.18%)
Jan 11, 2023 60.61 60.71 60.49 60.71 9,691 +0.34(+0.57%)
Jan 10, 2023 60.33 60.39 60.12 60.37 7,370 -0.17(-0.28%)
Jan 09, 2023 60.80 60.93 60.53 60.54 9,078 +0.06(+0.11%)
Jan 06, 2023 59.40 60.49 59.33 60.48 2,856 +1.21(+2.04%)
Jan 05, 2023 59.34 59.53 59.16 59.27 6,365 -0.92(-1.53%)
Jan 04, 2023 60.93 60.93 60.18 60.18 13,213 -1.14(-1.86%)
Jan 03, 2023 61.68 61.88 61.29 61.33 7,697 +0.04(+0.07%)
Dec 30, 2022 61.24 61.35 61.01 61.29 15,045 +0.10(+0.16%)
Dec 29, 2022 60.97 61.32 60.91 61.19 17,241 +1.28(+2.14%)
Dec 28, 2022 60.71 60.72 59.86 59.91 48,981 -0.71(-1.17%)
Dec 27, 2022 60.57 60.85 60.47 60.62 14,551 +0.33(+0.55%)
Dec 23, 2022 60.13 60.42 60.11 60.29 72,037 -0.01(-0.02%)
Dec 22, 2022 60.34 60.34 59.90 60.30 33,594 +0.30(+0.50%)
Dec 21, 2022 60.14 60.36 60.00 60.00 14,153 -0.44(-0.72%)
Dec 20, 2022 60.41 60.78 60.41 60.44 11,444 +1.21(+2.04%)
Dec 19, 2022 59.49 59.60 59.23 59.23 10,669 -0.06(-0.11%)
Dec 16, 2022 58.94 59.41 58.94 59.29 13,899 +0.26(+0.44%)
Dec 15, 2022 59.69 59.69 58.82 59.03 18,384 -1.06(-1.76%)
Dec 14, 2022 60.43 60.54 60.02 60.09 3,015 -0.20(-0.33%)
Dec 13, 2022 60.90 60.90 60.16 60.30 14,980 +0.88(+1.48%)
Dec 12, 2022 59.42 59.42 59.16 59.42 6,968 -0.11(-0.18%)
Dec 09, 2022 59.62 59.73 59.52 59.52 3,676 +0.02(+0.03%)
Dec 08, 2022 59.30 59.51 59.30 59.51 9,719 +0.28(+0.48%)
Dec 07, 2022 59.18 59.33 59.05 59.23 25,843 +0.51(+0.87%)
Dec 06, 2022 58.98 59.03 58.50 58.72 103,117 -0.11(-0.18%)
Dec 05, 2022 59.37 59.37 58.73 58.82 2,181 -1.42(-2.35%)
Dec 02, 2022 59.63 60.24 59.63 60.24 4,870 -0.31(-0.51%)
Dec 01, 2022 60.51 60.55 60.21 60.55 8,574 +0.31(+0.51%)
Nov 30, 2022 59.57 60.38 59.32 60.24 12,480 +0.44(+0.74%)
Nov 29, 2022 59.84 60.07 59.75 59.80 34,026 -0.33(-0.54%)
Nov 28, 2022 60.35 60.54 60.12 60.12 11,005 -0.44(-0.73%)
Nov 25, 2022 60.44 60.61 60.44 60.57 3,188 +0.67(+1.12%)
Nov 23, 2022 59.30 60.01 59.30 59.89 9,216 +0.75(+1.27%)
Nov 22, 2022 58.78 59.15 58.78 59.14 6,089 +1.18(+2.04%)
Nov 21, 2022 58.17 58.17 57.90 57.96 6,624 -0.32(-0.54%)
Nov 18, 2022 58.44 58.52 58.22 58.28 4,230 +0.13(+0.23%)
Nov 17, 2022 57.91 58.15 57.87 58.15 24,196 -0.02(-0.04%)
Nov 16, 2022 58.22 58.25 57.94 58.17 41,177 +0.02(+0.04%)
Nov 15, 2022 58.31 58.32 58.10 58.15 13,565 +0.39(+0.68%)
Nov 14, 2022 57.53 57.87 57.53 57.75 3,565 -0.97(-1.65%)
Nov 11, 2022 58.26 58.72 58.26 58.72 13,029 +0.67(+1.16%)
Nov 10, 2022 57.15 58.08 57.15 58.05 81,488 +2.67(+4.83%)
Nov 09, 2022 55.59 55.91 55.28 55.38 23,651 -0.63(-1.13%)
Nov 08, 2022 55.48 56.12 55.39 56.01 169,841 +0.97(+1.75%)
Nov 07, 2022 55.14 55.25 54.91 55.04 5,888 -0.01(-0.02%)
Nov 04, 2022 54.48 55.06 54.47 55.06 6,564 +0.97(+1.80%)
Nov 03, 2022 53.87 54.18 53.87 54.08 12,909 -0.10(-0.18%)
Nov 02, 2022 54.79 55.32 54.18 54.18 8,686 -0.08(-0.15%)
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.