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 (%)
Oct 29, 2010 29.85 29.92 29.81 29.88 60,324 +0.05(+0.15%)
Oct 28, 2010 29.73 29.84 29.68 29.83 21,993 +0.05(+0.15%)
Oct 27, 2010 29.91 29.91 29.64 29.79 33,263 -0.44(-1.44%)
Oct 25, 2010 30.29 30.43 30.22 30.22 10,147 -0.02(-0.05%)
Oct 22, 2010 30.15 30.28 30.14 30.24 5,706 +0.14(+0.45%)
Oct 21, 2010 30.16 30.35 29.98 30.10 25,481 -0.33(-1.09%)
Oct 20, 2010 30.10 30.51 30.10 30.43 10,994 +0.35(+1.18%)
Oct 19, 2010 30.31 30.43 30.07 30.08 14,324 -0.50(-1.63%)
Oct 18, 2010 30.43 30.60 30.43 30.58 49,154 +0.32(+1.07%)
Oct 15, 2010 30.25 30.37 30.06 30.25 12,225 -0.22(-0.72%)
Oct 14, 2010 30.46 30.62 30.32 30.47 79,353 +0.09(+0.30%)
Oct 13, 2010 30.22 30.51 30.22 30.38 11,258 +0.14(+0.45%)
Oct 12, 2010 30.26 30.26 30.07 30.25 9,636 -0.61(-1.98%)
Oct 11, 2010 30.84 30.96 30.84 30.86 10,604 -0.05(-0.16%)
Oct 08, 2010 30.91 30.91 30.64 30.91 8,253 +0.13(+0.41%)
Oct 07, 2010 30.81 30.83 30.57 30.78 22,801 +0.27(+0.87%)
Oct 06, 2010 30.52 30.54 30.39 30.52 12,342 +0.09(+0.30%)
Oct 05, 2010 30.13 30.53 30.13 30.43 22,247 +0.70(+2.34%)
Oct 04, 2010 29.96 29.96 29.60 29.73 28,375 -0.61(-2.02%)
Oct 01, 2010 30.34 30.49 30.22 30.34 15,121 -0.08(-0.25%)
Sep 30, 2010 30.64 30.66 30.29 30.42 18,339 -0.33(-1.08%)
Sep 29, 2010 30.69 30.82 30.69 30.75 60,708 +0.34(+1.11%)
Sep 28, 2010 30.27 30.43 30.17 30.41 47,924 +0.24(+0.80%)
Sep 27, 2010 30.36 30.36 30.10 30.17 29,996 +0.12(+0.40%)
Sep 24, 2010 29.86 30.15 29.86 30.05 19,522 +0.44(+1.50%)
Sep 23, 2010 29.72 29.83 29.57 29.61 34,438 -0.18(-0.60%)
Sep 22, 2010 29.82 29.95 29.73 29.78 8,999 +0.02(+0.07%)
Sep 21, 2010 29.79 29.95 29.70 29.76 39,856 -0.32(-1.07%)
Sep 20, 2010 29.67 30.09 29.67 30.09 16,662 +0.54(+1.84%)
Sep 17, 2010 29.54 29.89 29.52 29.54 61,376 -0.49(-1.63%)
Sep 15, 2010 29.86 30.06 29.67 30.03 21,668 -0.23(-0.77%)
Sep 14, 2010 30.11 30.33 29.94 30.27 14,718 -0.05(-0.15%)
Sep 13, 2010 30.08 30.31 30.08 30.31 79,320 +0.23(+0.77%)
Sep 10, 2010 29.96 30.09 29.96 30.08 6,602 +0.01(+0.02%)
Sep 09, 2010 30.09 30.16 29.92 30.07 20,677 +0.13(+0.43%)
Sep 08, 2010 29.81 30.07 29.81 29.94 14,004 +0.13(+0.43%)
Sep 07, 2010 30.01 30.06 29.82 29.82 19,202 +0.02(+0.05%)
Sep 03, 2010 29.76 29.92 29.73 29.80 9,231 +0.17(+0.56%)
Sep 02, 2010 29.40 29.67 29.37 29.64 29,838 -0.11(-0.35%)
Sep 01, 2010 29.30 29.74 29.30 29.74 56,288 +0.59(+2.01%)
Aug 31, 2010 29.16 29.36 28.93 29.16 13,952 -0.33(-1.12%)
Aug 30, 2010 29.62 29.64 29.49 29.49 21,281 +0.01(+0.03%)
Aug 27, 2010 29.48 29.60 29.37 29.48 11,418 +0.47(+1.60%)
Aug 26, 2010 29.05 29.25 28.98 29.01 39,838 -0.08(-0.29%)
Aug 25, 2010 28.89 29.15 28.85 29.10 25,179 +0.20(+0.70%)
Aug 24, 2010 28.92 29.09 28.89 28.89 19,007 -0.05(-0.16%)
Aug 23, 2010 29.18 29.21 28.94 28.94 25,659 -0.14(-0.46%)
Aug 20, 2010 29.06 29.10 28.94 29.07 54,357 -0.29(-0.97%)
Aug 19, 2010 29.64 29.64 29.22 29.36 19,539 -0.29(-0.99%)
Aug 18, 2010 29.71 29.71 29.54 29.65 12,301 +0.00(+0.00%)
Aug 17, 2010 29.62 29.80 29.57 29.65 19,480 +0.29(+0.99%)
Aug 16, 2010 29.19 29.43 29.19 29.36 30,108 +0.20(+0.70%)
Aug 13, 2010 29.16 29.35 29.09 29.16 39,328 +0.02(+0.05%)
Aug 12, 2010 29.02 29.20 29.00 29.14 33,350 -0.12(-0.41%)
Aug 11, 2010 29.50 29.57 29.22 29.26 22,411 -0.89(-2.94%)
Aug 10, 2010 30.00 30.24 29.84 30.15 12,601 -0.39(-1.28%)
Aug 09, 2010 30.45 30.56 30.43 30.54 25,077 +0.10(+0.32%)
Aug 06, 2010 30.44 30.44 30.14 30.44 6,278 +0.35(+1.15%)
Aug 05, 2010 30.04 30.12 30.00 30.09 171,291 -0.10(-0.32%)
Aug 04, 2010 30.07 30.21 29.97 30.19 23,321 +0.05(+0.17%)
Aug 03, 2010 30.31 30.38 30.06 30.14 60,746 -0.24(-0.79%)
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.