Skip to main content

Wisdomtree Japan Smallcap Fund (NY: DFJ )

74.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 70.59 70.64 70.32 70.58 6,127 +0.13(+0.19%)
Nov 29, 2023 70.45 70.62 70.31 70.45 11,359 -0.03(-0.04%)
Nov 28, 2023 70.03 70.67 70.03 70.48 17,629 +0.48(+0.68%)
Nov 27, 2023 69.82 70.03 69.80 70.00 14,372 +0.23(+0.33%)
Nov 24, 2023 69.61 69.79 69.61 69.77 6,153 +0.20(+0.29%)
Nov 22, 2023 69.49 69.61 69.39 69.57 15,467 +0.51(+0.74%)
Nov 21, 2023 69.48 69.48 69.01 69.06 1,748 +0.31(+0.45%)
Nov 20, 2023 68.61 68.85 68.59 68.75 14,909 -0.19(-0.27%)
Nov 17, 2023 68.67 68.95 68.67 68.94 3,985 +1.35(+2.00%)
Nov 16, 2023 67.49 67.69 67.49 67.58 3,221 -0.18(-0.27%)
Nov 15, 2023 68.02 68.17 67.72 67.77 9,059 -0.70(-1.02%)
Nov 14, 2023 67.86 68.47 67.85 68.47 38,358 +0.92(+1.36%)
Nov 13, 2023 67.20 67.55 67.16 67.55 13,237 +0.00(+0.00%)
Nov 10, 2023 67.31 67.59 67.06 67.55 22,102 +0.65(+0.97%)
Nov 09, 2023 67.31 67.58 66.90 66.90 41,479 +0.34(+0.52%)
Nov 08, 2023 66.79 66.79 66.46 66.56 40,166 -1.45(-2.13%)
Nov 07, 2023 67.88 68.11 67.70 68.01 49,710 -0.60(-0.87%)
Nov 06, 2023 68.86 68.87 68.53 68.60 8,375 -1.04(-1.49%)
Nov 03, 2023 69.28 69.93 69.28 69.64 32,045 +0.99(+1.45%)
Nov 02, 2023 68.13 68.65 68.12 68.65 56,382 +0.81(+1.20%)
Nov 01, 2023 67.42 67.84 67.42 67.84 7,425 +0.29(+0.43%)
Oct 31, 2023 67.28 67.55 67.12 67.55 10,715 +1.20(+1.82%)
Oct 30, 2023 66.09 66.37 65.90 66.34 12,010 +0.14(+0.22%)
Oct 27, 2023 66.61 66.64 66.07 66.20 59,066 +0.87(+1.34%)
Oct 26, 2023 65.53 65.71 65.23 65.32 30,518 -0.53(-0.81%)
Oct 25, 2023 65.94 66.12 65.83 65.85 3,795 -0.26(-0.40%)
Oct 24, 2023 65.91 66.12 65.91 66.12 2,241 +0.63(+0.97%)
Oct 23, 2023 65.34 65.86 65.22 65.48 13,388 -0.37(-0.57%)
Oct 20, 2023 66.17 66.28 65.86 65.86 7,482 -0.22(-0.33%)
Oct 19, 2023 66.49 66.72 66.06 66.07 43,522 -0.19(-0.29%)
Oct 18, 2023 66.91 66.91 66.27 66.27 1,651 -0.67(-1.00%)
Oct 17, 2023 66.43 67.00 66.37 66.94 5,006 -0.03(-0.04%)
Oct 16, 2023 66.58 66.98 66.58 66.97 8,062 +0.21(+0.32%)
Oct 13, 2023 66.99 67.10 66.65 66.75 7,353 -0.88(-1.30%)
Oct 12, 2023 67.89 67.89 67.50 67.63 2,654 -0.12(-0.18%)
Oct 11, 2023 67.94 67.94 67.53 67.75 10,021 -0.54(-0.79%)
Oct 10, 2023 68.13 68.46 68.13 68.29 5,691 +0.81(+1.20%)
Oct 09, 2023 67.07 67.59 67.07 67.48 7,239 +0.26(+0.39%)
Oct 06, 2023 66.74 67.29 66.61 67.22 5,697 +0.48(+0.72%)
Oct 05, 2023 66.59 66.82 66.45 66.73 9,423 +1.57(+2.41%)
Oct 04, 2023 65.15 65.30 64.95 65.16 49,653 -1.17(-1.76%)
Oct 03, 2023 66.41 67.12 65.96 66.33 50,580 -1.33(-1.96%)
Oct 02, 2023 67.94 67.94 67.53 67.65 6,941 -0.54(-0.79%)
Sep 29, 2023 68.82 68.82 68.08 68.20 8,269 -1.15(-1.65%)
Sep 28, 2023 69.11 69.47 69.11 69.34 6,626 +0.02(+0.03%)
Sep 27, 2023 69.71 69.71 69.14 69.32 30,556 +0.31(+0.44%)
Sep 26, 2023 69.29 69.34 69.02 69.02 2,033 -0.72(-1.04%)
Sep 25, 2023 69.53 69.74 69.67 69.74 26,642 +0.03(+0.04%)
Sep 22, 2023 69.87 69.93 69.68 69.71 5,127 +0.27(+0.39%)
Sep 21, 2023 69.58 69.68 69.44 69.44 14,725 -0.43(-0.62%)
Sep 20, 2023 70.41 70.56 69.87 69.87 4,504 -1.14(-1.60%)
Sep 19, 2023 71.04 71.16 70.96 71.00 10,520 +0.65(+0.92%)
Sep 18, 2023 70.29 70.44 70.14 70.36 55,456 +0.17(+0.24%)
Sep 15, 2023 70.35 70.58 70.16 70.19 4,707 -0.57(-0.81%)
Sep 14, 2023 70.53 70.84 70.53 70.76 19,588 +0.84(+1.20%)
Sep 13, 2023 69.93 70.03 69.81 69.92 7,067 -0.28(-0.39%)
Sep 12, 2023 70.17 70.27 70.06 70.19 6,167 +0.14(+0.20%)
Sep 11, 2023 70.00 70.21 69.95 70.05 17,258 +0.80(+1.16%)
Sep 08, 2023 69.44 69.46 69.23 69.25 11,851 -0.84(-1.20%)
Sep 07, 2023 70.11 70.19 70.01 70.09 22,947 +0.13(+0.18%)
Sep 06, 2023 70.16 70.27 69.83 69.97 25,990 +0.04(+0.06%)
Sep 05, 2023 70.13 70.13 69.87 69.93 28,294 +0.16(+0.23%)
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.