Skip to main content

Wisdomtree Japan Smallcap Fund (NY: DFJ )

75.12 +0.20 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 60.78 60.95 60.68 60.77 3,176 +0.13(+0.21%)
Aug 28, 2020 60.66 60.66 60.45 60.64 2,409 +0.22(+0.37%)
Aug 27, 2020 60.59 60.59 60.39 60.42 3,168 -0.62(-1.01%)
Aug 26, 2020 60.91 61.06 60.88 61.03 1,660 +0.15(+0.24%)
Aug 25, 2020 60.85 60.91 60.72 60.89 11,979 +0.12(+0.19%)
Aug 24, 2020 60.72 60.77 60.56 60.77 5,182 +0.62(+1.03%)
Aug 21, 2020 59.98 60.15 59.88 60.15 4,489 -0.11(-0.18%)
Aug 20, 2020 60.07 60.30 60.01 60.26 11,964 -0.17(-0.29%)
Aug 19, 2020 60.87 60.88 60.43 60.43 3,481 -0.49(-0.80%)
Aug 18, 2020 60.86 61.00 60.82 60.92 1,948 +0.43(+0.71%)
Aug 17, 2020 60.39 60.52 60.39 60.49 1,618 +0.03(+0.05%)
Aug 14, 2020 60.41 60.63 60.39 60.46 5,913 -0.09(-0.15%)
Aug 13, 2020 60.63 60.78 60.55 60.55 4,383 -0.33(-0.54%)
Aug 12, 2020 60.81 61.24 60.81 60.88 4,789 +1.57(+2.65%)
Aug 11, 2020 60.02 60.07 59.30 59.30 10,082 +0.67(+1.15%)
Aug 10, 2020 58.49 58.64 58.45 58.63 5,256 +0.23(+0.39%)
Aug 07, 2020 58.10 58.40 58.06 58.40 2,956 -0.27(-0.46%)
Aug 06, 2020 58.55 58.68 58.55 58.68 2,921 +0.12(+0.20%)
Aug 05, 2020 58.86 58.97 58.55 58.56 14,436 +0.19(+0.32%)
Aug 04, 2020 58.04 58.38 57.99 58.37 6,422 +0.57(+0.98%)
Aug 03, 2020 57.34 57.80 57.28 57.80 9,377 +1.26(+2.22%)
Jul 31, 2020 57.04 57.04 56.55 56.55 2,409 -2.01(-3.42%)
Jul 30, 2020 58.12 58.57 58.12 58.55 1,481 -1.14(-1.90%)
Jul 29, 2020 59.41 59.74 59.33 59.69 17,197 -0.04(-0.06%)
Jul 28, 2020 59.78 59.88 59.73 59.73 4,915 -0.18(-0.30%)
Jul 27, 2020 59.81 60.05 59.81 59.90 25,644 +1.09(+1.86%)
Jul 24, 2020 58.73 58.94 58.67 58.81 4,051 -0.02(-0.04%)
Jul 23, 2020 58.99 59.12 58.72 58.83 3,913 -0.23(-0.39%)
Jul 22, 2020 58.94 59.13 58.94 59.06 12,548 -0.17(-0.28%)
Jul 21, 2020 59.25 59.39 59.22 59.23 3,639 +0.10(+0.17%)
Jul 20, 2020 58.99 59.15 58.99 59.13 3,394 +0.18(+0.30%)
Jul 17, 2020 58.84 58.95 58.73 58.95 2,628 -0.01(-0.01%)
Jul 16, 2020 59.00 59.17 58.94 58.96 3,084 -0.45(-0.76%)
Jul 15, 2020 59.66 59.66 59.40 59.41 4,442 +0.73(+1.24%)
Jul 14, 2020 58.26 58.70 58.26 58.68 4,542 +0.52(+0.89%)
Jul 13, 2020 58.62 58.78 58.05 58.17 26,040 +0.19(+0.33%)
Jul 10, 2020 57.51 57.98 57.51 57.98 3,066 +0.47(+0.81%)
Jul 09, 2020 57.74 57.76 57.11 57.51 3,653 -0.45(-0.77%)
Jul 08, 2020 57.75 57.99 57.56 57.96 5,028 -0.23(-0.40%)
Jul 07, 2020 58.30 58.55 58.19 58.19 7,305 -0.66(-1.13%)
Jul 06, 2020 58.83 58.93 58.73 58.85 11,303 +0.90(+1.56%)
Jul 02, 2020 57.98 58.17 57.87 57.95 39,095 +0.08(+0.15%)
Jul 01, 2020 57.78 57.86 57.74 57.86 3,823 -0.54(-0.92%)
Jun 30, 2020 58.41 58.70 58.37 58.40 18,879 -0.60(-1.02%)
Jun 29, 2020 58.85 59.06 58.69 59.00 13,781 +0.22(+0.37%)
Jun 26, 2020 59.26 59.26 58.66 58.78 3,832 -0.38(-0.65%)
Jun 25, 2020 58.49 59.17 58.49 59.17 19,574 +0.58(+0.99%)
Jun 24, 2020 59.17 59.17 58.39 58.59 19,694 -1.47(-2.45%)
Jun 23, 2020 60.44 60.56 60.02 60.06 8,951 +0.33(+0.55%)
Jun 22, 2020 59.48 59.73 59.46 59.73 3,465 +0.36(+0.61%)
Jun 19, 2020 60.00 60.05 59.36 59.36 19,327 -0.36(-0.60%)
Jun 18, 2020 59.54 59.86 59.54 59.72 4,305 -0.09(-0.16%)
Jun 17, 2020 59.92 60.13 59.78 59.81 33,036 +0.38(+0.64%)
Jun 16, 2020 59.63 59.70 59.03 59.43 47,596 +1.23(+2.11%)
Jun 15, 2020 57.34 58.28 57.34 58.21 10,253 -0.78(-1.32%)
Jun 12, 2020 58.97 59.01 58.52 58.99 4,109 +0.80(+1.38%)
Jun 11, 2020 59.46 59.54 58.08 58.19 134,974 -2.77(-4.55%)
Jun 10, 2020 60.95 61.14 60.66 60.96 21,623 +0.09(+0.15%)
Jun 09, 2020 60.56 60.87 60.49 60.87 20,360 -0.46(-0.74%)
Jun 08, 2020 60.75 61.32 60.61 61.32 44,702 +0.94(+1.56%)
Jun 05, 2020 60.44 60.65 60.23 60.38 12,440 +0.77(+1.29%)
Jun 04, 2020 59.97 60.05 59.60 59.61 6,333 -0.88(-1.46%)
Jun 03, 2020 60.24 60.56 60.18 60.49 11,388 +0.28(+0.47%)
Jun 02, 2020 60.32 60.32 60.12 60.21 1,382 +0.27(+0.46%)
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.