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 (%)
Feb 27, 2009 22.34 22.64 21.82 22.37 0 +0.08(+0.35%)
Feb 26, 2009 22.55 22.75 22.13 22.30 50,909 -0.30(-1.32%)
Feb 25, 2009 23.03 23.03 22.36 22.59 16,743 -0.71(-3.07%)
Feb 24, 2009 22.56 23.31 22.56 23.31 29,500 +0.74(+3.27%)
Feb 23, 2009 22.92 23.23 22.57 22.57 34,964 -0.74(-3.16%)
Feb 20, 2009 23.00 23.47 22.99 23.31 18,801 -0.31(-1.30%)
Feb 19, 2009 23.85 24.22 23.61 23.62 17,694 -0.45(-1.85%)
Feb 18, 2009 24.16 24.17 23.85 24.06 17,285 +0.42(+1.76%)
Feb 17, 2009 23.97 24.09 23.57 23.64 29,214 -0.57(-2.34%)
Feb 13, 2009 24.40 24.57 24.20 24.21 12,722 -0.36(-1.48%)
Feb 12, 2009 24.28 24.57 24.28 24.57 6,289 -0.16(-0.66%)
Feb 11, 2009 24.62 24.75 24.30 24.74 43,167 +0.45(+1.87%)
Feb 10, 2009 24.94 25.20 24.28 24.28 15,324 -1.01(-3.99%)
Feb 09, 2009 25.16 25.88 24.94 25.29 6,374 -0.51(-1.98%)
Feb 06, 2009 25.43 25.88 24.21 25.80 160,835 -0.03(-0.12%)
Feb 05, 2009 25.50 26.03 25.50 25.83 14,820 -0.37(-1.40%)
Feb 04, 2009 26.38 26.38 26.01 26.20 48,151 +0.00(+0.01%)
Feb 03, 2009 25.78 26.22 25.59 26.20 47,833 +0.34(+1.30%)
Feb 02, 2009 25.61 25.86 25.54 25.86 48,498 +0.09(+0.35%)
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%)
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.