Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Japan Smallcap Fund (NY: DFJ )

80.14 -1.28 (-1.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 81.42 81.80 81.34 81.42 56,343 +1.88(+2.36%)
Sep 25, 2024 79.86 79.86 79.47 79.54 16,930 -0.29(-0.37%)
Sep 24, 2024 79.71 79.91 79.61 79.83 25,421 -0.65(-0.81%)
Sep 23, 2024 80.29 80.69 80.29 80.48 38,142 +0.42(+0.53%)
Sep 20, 2024 80.11 80.11 80.06 80.06 1,637 -0.23(-0.29%)
Sep 19, 2024 80.12 80.38 79.78 80.29 7,904 +0.92(+1.16%)
Sep 18, 2024 79.62 80.21 79.20 79.37 11,443 +0.10(+0.13%)
Sep 17, 2024 79.87 79.87 79.19 79.27 11,441 -0.36(-0.45%)
Sep 16, 2024 79.47 79.66 79.42 79.63 21,123 +0.66(+0.84%)
Sep 13, 2024 79.00 79.30 78.91 78.97 7,728 -0.03(-0.03%)
Sep 12, 2024 78.28 79.00 78.28 79.00 9,724 +0.75(+0.95%)
Sep 11, 2024 78.15 78.44 77.37 78.25 17,727 -0.42(-0.53%)
Sep 10, 2024 78.65 78.67 78.12 78.67 14,062 +0.22(+0.28%)
Sep 09, 2024 78.32 78.66 78.22 78.45 50,004 +1.26(+1.63%)
Sep 06, 2024 78.41 79.09 77.17 77.19 22,828 -1.88(-2.38%)
Sep 05, 2024 78.96 79.07 78.67 79.07 5,892 +0.61(+0.77%)
Sep 04, 2024 78.46 78.60 78.29 78.46 50,589 -0.29(-0.37%)
Sep 03, 2024 79.14 79.39 78.58 78.75 9,781 -0.64(-0.80%)
Aug 30, 2024 79.48 79.48 79.20 79.39 8,497 +0.47(+0.59%)
Aug 29, 2024 79.25 79.43 78.92 78.92 10,650 -0.11(-0.14%)
Aug 28, 2024 79.48 79.66 78.92 79.03 39,388 -0.82(-1.03%)
Aug 27, 2024 79.71 79.97 79.63 79.85 11,702 +1.01(+1.28%)
Aug 26, 2024 79.24 79.34 78.80 78.84 11,781 -0.66(-0.83%)
Aug 23, 2024 78.56 79.50 78.55 79.50 17,241 +1.61(+2.07%)
Aug 22, 2024 78.71 78.71 77.89 77.89 16,064 -0.58(-0.74%)
Aug 21, 2024 78.22 78.56 78.16 78.47 29,892 +0.74(+0.95%)
Aug 20, 2024 77.76 77.95 77.73 77.73 12,935 +0.35(+0.45%)
Aug 19, 2024 77.04 77.48 77.04 77.38 11,062 +0.88(+1.15%)
Aug 16, 2024 76.31 76.67 76.26 76.50 40,602 +0.49(+0.65%)
Aug 15, 2024 75.82 76.17 75.72 76.01 20,884 +0.83(+1.10%)
Aug 14, 2024 74.99 75.21 74.89 75.18 11,034 +0.04(+0.05%)
Aug 13, 2024 74.48 75.24 74.47 75.14 42,702 +1.62(+2.20%)
Aug 12, 2024 73.13 73.70 73.13 73.52 5,673 +0.27(+0.37%)
Aug 09, 2024 72.92 73.25 72.76 73.25 9,159 +0.55(+0.76%)
Aug 08, 2024 72.56 72.94 72.33 72.70 11,506 +1.07(+1.49%)
Aug 07, 2024 72.65 72.82 71.52 71.63 48,598 +0.02(+0.03%)
Aug 06, 2024 71.21 71.78 70.83 71.61 18,846 +0.63(+0.88%)
Aug 05, 2024 69.14 71.13 68.88 70.98 70,136 -2.95(-3.99%)
Aug 02, 2024 74.04 74.38 73.27 73.93 93,190 -2.65(-3.46%)
Aug 01, 2024 76.98 77.02 75.99 76.58 159,513 -2.97(-3.73%)
Jul 31, 2024 79.54 79.73 79.08 79.55 39,155 +2.60(+3.38%)
Jul 30, 2024 76.51 76.95 76.51 76.95 4,220 +0.38(+0.49%)
Jul 29, 2024 76.48 76.72 76.46 76.57 3,845 +0.33(+0.44%)
Jul 26, 2024 75.85 76.45 75.85 76.24 16,769 +0.85(+1.13%)
Jul 25, 2024 75.36 75.66 75.08 75.39 34,592 -0.66(-0.87%)
Jul 24, 2024 76.47 76.63 76.03 76.05 13,692 -0.84(-1.09%)
Jul 23, 2024 76.72 76.89 76.72 76.89 2,663 +0.83(+1.09%)
Jul 22, 2024 76.17 76.22 75.91 76.06 4,513 -0.19(-0.25%)
Jul 19, 2024 76.36 76.44 76.16 76.25 22,457 -0.32(-0.42%)
Jul 18, 2024 77.42 77.48 76.55 76.57 22,163 -0.86(-1.11%)
Jul 17, 2024 77.15 77.57 77.15 77.43 28,665 +0.17(+0.22%)
Jul 16, 2024 76.68 77.27 76.68 77.27 4,633 +0.73(+0.95%)
Jul 15, 2024 76.66 76.83 76.53 76.54 10,311 -0.31(-0.41%)
Jul 12, 2024 76.58 76.85 76.46 76.85 5,601 +1.19(+1.57%)
Jul 11, 2024 75.62 75.91 75.57 75.66 15,167 +0.66(+0.88%)
Jul 10, 2024 74.82 75.06 74.79 75.00 5,959 +0.64(+0.87%)
Jul 09, 2024 74.50 74.50 74.22 74.36 5,065 +0.23(+0.31%)
Jul 08, 2024 74.38 74.48 74.09 74.13 11,608 -0.32(-0.43%)
Jul 05, 2024 74.50 74.53 74.20 74.45 4,884 -0.54(-0.72%)
Jul 03, 2024 74.74 75.17 74.65 74.99 15,032 +0.33(+0.44%)
Jul 02, 2024 74.34 74.67 74.34 74.66 29,288 +0.43(+0.58%)
Jul 01, 2024 74.71 74.80 74.16 74.23 9,470 -0.89(-1.18%)
Jun 28, 2024 74.98 75.34 74.81 75.12 13,574 +0.20(+0.26%)
Jun 27, 2024 74.88 75.03 74.85 74.92 5,306 +0.65(+0.88%)
Jun 26, 2024 74.23 74.44 74.17 74.27 30,895 -0.24(-0.32%)
Jun 25, 2024 74.51 74.64 74.35 74.51 64,379 +0.52(+0.71%)
Jun 24, 2024 74.01 74.28 73.99 73.99 13,184 +0.44(+0.60%)
Jun 21, 2024 73.67 73.70 73.43 73.55 19,990 -0.62(-0.84%)
Jun 20, 2024 74.19 74.32 74.01 74.17 26,898 -0.05(-0.07%)
Jun 18, 2024 74.03 74.23 74.03 74.22 3,043 +0.28(+0.38%)
Jun 17, 2024 73.60 74.05 73.53 73.93 27,791 -0.37(-0.50%)
Jun 14, 2024 74.39 74.52 74.21 74.30 16,484 +0.84(+1.15%)
Jun 13, 2024 73.57 73.57 73.25 73.46 18,381 -1.41(-1.88%)
Jun 12, 2024 75.36 75.47 74.81 74.87 3,828 +0.63(+0.85%)
Jun 11, 2024 74.20 74.38 74.13 74.24 5,064 -0.86(-1.14%)
Jun 10, 2024 74.90 75.17 74.87 75.10 16,138 +0.76(+1.03%)
Jun 07, 2024 74.38 74.55 74.30 74.33 10,769 -0.29(-0.39%)
Jun 06, 2024 74.58 74.63 74.44 74.63 6,758 -0.26(-0.35%)
Jun 05, 2024 74.91 74.94 74.54 74.89 8,968 -0.72(-0.95%)
Jun 04, 2024 75.68 75.77 75.42 75.61 7,315 +0.04(+0.05%)
Jun 03, 2024 75.51 75.69 75.46 75.56 4,096 +0.22(+0.29%)
May 31, 2024 75.40 75.47 75.20 75.34 21,769 +0.94(+1.27%)
May 30, 2024 74.45 74.51 74.26 74.40 10,489 +1.29(+1.77%)
May 29, 2024 73.50 73.50 73.07 73.11 12,567 -1.36(-1.82%)
May 28, 2024 74.83 74.83 74.34 74.47 14,119 +0.00(+0.00%)
May 24, 2024 74.32 74.58 74.30 74.46 12,588 +0.71(+0.96%)
May 23, 2024 74.55 74.55 73.71 73.75 14,343 -0.47(-0.64%)
May 22, 2024 74.42 74.58 74.17 74.23 38,311 -1.01(-1.34%)
May 21, 2024 75.35 75.43 75.11 75.23 42,550 -0.17(-0.22%)
May 20, 2024 75.40 75.64 75.26 75.40 80,518 +0.24(+0.31%)
May 17, 2024 75.17 75.38 74.96 75.17 10,581 +0.54(+0.73%)
May 16, 2024 75.16 75.16 74.62 74.62 16,414 -1.07(-1.41%)
May 15, 2024 75.24 75.71 75.09 75.69 32,655 +0.19(+0.25%)
May 14, 2024 75.46 75.61 75.32 75.50 17,263 -0.35(-0.46%)
May 13, 2024 76.00 76.00 75.74 75.85 2,611 +0.09(+0.12%)
May 10, 2024 75.97 75.97 75.57 75.76 6,017 -0.44(-0.57%)
May 09, 2024 75.68 76.22 75.68 76.20 2,652 +0.80(+1.06%)
May 08, 2024 75.13 75.39 75.13 75.39 2,706 -0.18(-0.24%)
May 07, 2024 75.71 75.71 75.50 75.57 20,453 -0.34(-0.45%)
May 06, 2024 75.94 76.11 75.87 75.91 44,740 +0.09(+0.11%)
May 03, 2024 75.71 75.84 75.66 75.83 4,972 +0.56(+0.74%)
May 02, 2024 74.86 75.27 74.75 75.27 6,185 +1.58(+2.15%)
May 01, 2024 73.71 74.25 73.64 73.69 9,992 -0.45(-0.61%)
Apr 30, 2024 74.61 74.71 74.14 74.14 4,512 -0.73(-0.98%)
Apr 29, 2024 74.81 75.16 74.50 74.87 9,954 +0.76(+1.03%)
Apr 26, 2024 74.03 74.34 74.03 74.11 44,498 +0.54(+0.73%)
Apr 25, 2024 73.24 73.71 73.12 73.57 14,685 -1.00(-1.34%)
Apr 24, 2024 74.66 74.66 74.33 74.56 10,852 +0.11(+0.15%)
Apr 23, 2024 74.38 74.59 74.38 74.46 24,710 +0.06(+0.09%)
Apr 22, 2024 74.24 74.54 74.14 74.39 15,535 +0.47(+0.64%)
Apr 19, 2024 73.90 74.10 73.79 73.92 18,671 -0.41(-0.55%)
Apr 18, 2024 74.57 74.58 74.28 74.33 7,993 +0.29(+0.39%)
Apr 17, 2024 74.04 74.16 73.77 74.04 36,301 -0.42(-0.56%)
Apr 16, 2024 74.63 74.70 74.29 74.45 15,215 -1.39(-1.83%)
Apr 15, 2024 76.52 76.65 75.76 75.84 16,160 -0.03(-0.05%)
Apr 12, 2024 76.35 76.54 75.81 75.88 60,781 -0.69(-0.90%)
Apr 11, 2024 76.67 76.67 76.15 76.57 10,288 +0.48(+0.63%)
Apr 10, 2024 76.45 76.45 75.89 76.09 11,679 -0.63(-0.82%)
Apr 09, 2024 76.94 76.94 76.51 76.72 8,384 +0.20(+0.26%)
Apr 08, 2024 76.58 76.69 76.49 76.52 9,171 +0.36(+0.47%)
Apr 05, 2024 76.09 76.25 75.91 76.16 6,505 +0.24(+0.31%)
Apr 04, 2024 76.45 76.54 75.83 75.92 27,737 -0.43(-0.57%)
Apr 03, 2024 75.95 76.42 75.95 76.36 13,599 +0.68(+0.89%)
Apr 02, 2024 75.62 75.71 75.37 75.68 31,206 -0.86(-1.12%)
Apr 01, 2024 76.70 76.72 76.45 76.54 20,486 -0.51(-0.66%)
Mar 28, 2024 76.87 77.19 76.87 77.05 10,319 -0.79(-1.01%)
Mar 27, 2024 77.64 77.84 77.56 77.84 32,078 +0.53(+0.68%)
Mar 26, 2024 77.42 77.55 77.28 77.31 30,744 +0.29(+0.38%)
Mar 25, 2024 77.09 77.20 76.96 77.02 16,539 -0.50(-0.64%)
Mar 22, 2024 77.80 77.87 77.49 77.52 30,497 +0.13(+0.17%)
Mar 21, 2024 77.29 77.50 77.27 77.38 16,018 +0.01(+0.02%)
Mar 20, 2024 76.96 77.41 76.82 77.37 15,517 +0.36(+0.46%)
Mar 19, 2024 76.72 77.07 76.69 77.02 12,775 +0.10(+0.14%)
Mar 18, 2024 76.78 77.01 76.66 76.91 7,606 +0.33(+0.43%)
Mar 15, 2024 76.44 76.67 76.43 76.58 24,674 +0.56(+0.73%)
Mar 14, 2024 76.60 76.60 75.88 76.02 11,125 +0.00(+0.00%)
Mar 13, 2024 75.74 76.16 75.74 76.02 23,137 -0.51(-0.66%)
Mar 12, 2024 76.17 76.53 75.93 76.53 35,810 +0.80(+1.05%)
Mar 11, 2024 75.99 76.11 75.66 75.73 29,059 -1.73(-2.23%)
Mar 08, 2024 77.57 77.68 77.33 77.46 33,944 +0.77(+1.01%)
Mar 07, 2024 76.83 76.88 76.58 76.69 24,382 +0.16(+0.21%)
Mar 06, 2024 76.37 76.83 76.28 76.53 28,137 +1.44(+1.92%)
Mar 05, 2024 75.20 75.42 74.99 75.08 1,244,055 +0.49(+0.66%)
Mar 04, 2024 74.65 74.74 74.50 74.59 9,084 -0.85(-1.12%)
Mar 01, 2024 75.19 75.59 75.19 75.44 8,213 +0.35(+0.46%)
Feb 29, 2024 75.31 75.36 74.81 75.09 23,326 +0.40(+0.54%)
Feb 28, 2024 74.67 74.82 74.62 74.69 18,537 -0.23(-0.31%)
Feb 27, 2024 74.80 74.92 74.73 74.92 18,175 +0.51(+0.69%)
Feb 26, 2024 74.58 74.62 74.34 74.41 8,613 -0.34(-0.46%)
Feb 23, 2024 74.72 74.81 74.61 74.75 5,420 +0.15(+0.19%)
Feb 22, 2024 74.52 74.60 74.29 74.60 39,705 +0.54(+0.73%)
Feb 21, 2024 73.93 74.12 73.81 74.06 11,990 -0.09(-0.12%)
Feb 20, 2024 74.08 74.27 73.98 74.15 26,790 +0.95(+1.30%)
Feb 16, 2024 73.05 73.44 72.96 73.20 11,989 +0.09(+0.12%)
Feb 15, 2024 72.62 73.17 72.62 73.11 17,607 +0.16(+0.21%)
Feb 14, 2024 72.78 73.04 72.70 72.95 20,675 +0.32(+0.44%)
Feb 13, 2024 73.13 73.18 72.44 72.63 26,074 -0.65(-0.89%)
Feb 12, 2024 73.17 73.40 73.15 73.29 16,553 +0.22(+0.30%)
Feb 09, 2024 72.74 73.07 72.61 73.07 43,306 +0.14(+0.19%)
Feb 08, 2024 73.00 73.00 72.63 72.93 32,896 -1.08(-1.46%)
Feb 07, 2024 74.11 74.21 73.92 74.01 10,480 +0.18(+0.24%)
Feb 06, 2024 73.60 73.87 73.50 73.83 34,788 -0.09(-0.12%)
Feb 05, 2024 74.15 74.18 73.87 73.92 9,991 -0.44(-0.59%)
Feb 02, 2024 74.18 74.36 73.97 74.35 28,177 -0.53(-0.71%)
Feb 01, 2024 74.65 74.92 74.35 74.88 15,718 +0.95(+1.29%)
Jan 31, 2024 74.24 74.57 73.75 73.93 16,129 +0.27(+0.36%)
Jan 30, 2024 73.74 73.74 73.46 73.66 19,591 -0.47(-0.64%)
Jan 29, 2024 73.79 74.27 73.72 74.14 9,608 +0.95(+1.30%)
Jan 26, 2024 73.22 73.56 73.19 73.19 59,499 -0.44(-0.60%)
Jan 25, 2024 73.78 73.86 73.41 73.63 13,767 +0.68(+0.94%)
Jan 24, 2024 73.22 73.44 72.93 72.95 74,005 -0.06(-0.08%)
Jan 23, 2024 72.89 73.08 72.76 73.01 17,720 -0.87(-1.18%)
Jan 22, 2024 73.63 73.98 73.61 73.88 36,173 +0.98(+1.34%)
Jan 19, 2024 72.57 72.91 72.37 72.90 47,134 -0.09(-0.12%)
Jan 18, 2024 72.78 73.01 72.70 72.99 15,942 +0.73(+1.01%)
Jan 17, 2024 72.09 72.27 71.97 72.26 38,614 -0.94(-1.28%)
Jan 16, 2024 73.98 73.98 73.14 73.20 34,162 -1.06(-1.42%)
Jan 12, 2024 74.34 74.54 74.20 74.26 24,656 -0.02(-0.03%)
Jan 11, 2024 74.19 74.32 73.73 74.28 20,606 -0.24(-0.32%)
Jan 10, 2024 74.42 74.67 74.38 74.51 53,592 +0.65(+0.88%)
Jan 09, 2024 74.07 74.07 73.80 73.86 21,858 +0.00(+0.00%)
Jan 08, 2024 73.12 73.91 73.12 73.86 23,314 +0.76(+1.04%)
Jan 05, 2024 73.09 73.79 73.08 73.10 24,198 +0.02(+0.03%)
Jan 04, 2024 73.06 73.41 73.03 73.08 23,755 -0.08(-0.11%)
Jan 03, 2024 73.16 73.31 72.82 73.16 21,888 -0.35(-0.47%)
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.