Skip to main content

Wisdomtree Japan Smallcap Fund (NY: DFJ )

74.41 -0.10 (-0.13%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 37.94 38.07 37.83 37.83 17,322 -0.18(-0.47%)
Dec 28, 2006 38.03 38.03 37.84 38.01 15,442 -0.01(-0.02%)
Dec 27, 2006 38.04 38.04 37.87 38.02 40,553 +0.25(+0.65%)
Dec 26, 2006 37.72 37.78 37.62 37.77 18,531 -0.01(-0.04%)
Dec 22, 2006 37.83 37.83 37.55 37.79 15,576 -0.06(-0.16%)
Dec 21, 2006 37.82 38.10 37.79 37.84 39,479 -0.03(-0.08%)
Dec 20, 2006 37.98 38.07 37.82 37.87 27,394 +0.36(+0.97%)
Dec 19, 2006 37.46 37.63 37.44 37.51 7,117 -0.25(-0.67%)
Dec 18, 2006 37.98 37.98 37.70 37.76 39,479 -0.21(-0.55%)
Dec 15, 2006 38.08 38.25 37.96 37.97 41,762 -0.06(-0.16%)
Dec 14, 2006 37.93 38.13 37.93 38.03 52,908 +0.21(+0.55%)
Dec 13, 2006 37.86 37.96 37.81 37.82 8,459 -0.05(-0.14%)
Dec 12, 2006 37.79 37.87 37.64 37.87 20,814 -0.07(-0.20%)
Dec 11, 2006 37.86 38.02 37.85 37.95 8,325 +0.13(+0.35%)
Dec 08, 2006 38.05 38.09 37.70 37.82 12,219 -0.21(-0.54%)
Dec 07, 2006 38.11 38.16 38.02 38.02 10,071 +0.06(+0.17%)
Dec 06, 2006 37.90 38.01 37.87 37.96 3,625 +0.15(+0.39%)
Dec 05, 2006 37.79 37.82 37.61 37.81 35,988 -0.12(-0.31%)
Dec 04, 2006 37.58 37.98 37.58 37.93 32,362 +0.63(+1.70%)
Dec 01, 2006 37.24 37.36 37.06 37.29 19,739 +0.11(+0.30%)
Nov 30, 2006 37.12 37.35 37.09 37.18 6,311 +0.36(+0.97%)
Nov 29, 2006 36.82 36.88 36.62 36.82 29,945 +0.39(+1.08%)
Nov 28, 2006 36.08 36.43 36.04 36.43 44,313 +0.89(+2.49%)
Nov 27, 2006 36.01 36.01 35.54 35.54 71,036 -0.01(-0.04%)
Nov 24, 2006 35.66 35.75 35.56 35.56 39,882 +0.04(+0.10%)
Nov 22, 2006 35.54 35.57 35.39 35.52 69,156 +0.83(+2.40%)
Nov 21, 2006 34.59 34.70 34.56 34.69 35,853 -0.10(-0.28%)
Nov 20, 2006 34.78 34.86 34.71 34.78 14,637 -1.02(-2.85%)
Nov 17, 2006 35.84 35.86 35.66 35.80 16,919 -0.15(-0.41%)
Nov 16, 2006 35.98 36.01 35.83 35.95 17,456 -0.31(-0.86%)
Nov 15, 2006 36.06 36.33 36.06 36.27 46,462 +0.13(+0.37%)
Nov 14, 2006 36.27 36.38 36.13 36.13 7,788 +0.69(+1.93%)
Nov 13, 2006 35.52 35.52 35.40 35.45 9,265 -0.37(-1.04%)
Nov 10, 2006 35.95 35.95 35.82 35.82 537 -0.13(-0.37%)
Nov 09, 2006 35.92 36.14 35.92 35.95 4,699 -0.45(-1.25%)
Nov 08, 2006 36.14 36.42 36.07 36.41 5,102 -0.45(-1.21%)
Nov 07, 2006 37.01 37.13 36.83 36.85 5,371 -0.31(-0.82%)
Nov 06, 2006 36.86 37.27 36.85 37.16 44,851 +0.19(+0.52%)
Nov 03, 2006 37.04 37.04 36.92 36.97 4,028 -0.12(-0.32%)
Nov 02, 2006 37.05 37.20 37.03 37.09 15,576 +0.09(+0.24%)
Nov 01, 2006 37.38 37.38 37.00 37.00 17,591 -0.06(-0.16%)
Oct 31, 2006 37.01 37.17 36.97 37.06 2,417 +0.04(+0.10%)
Oct 30, 2006 36.97 37.15 36.92 37.02 4,699 -0.05(-0.14%)
Oct 27, 2006 37.29 37.32 37.06 37.07 80,570 -0.37(-0.99%)
Oct 26, 2006 37.32 37.48 37.14 37.44 35,048 +0.07(+0.18%)
Oct 25, 2006 37.12 37.38 37.12 37.38 2,282 +0.10(+0.28%)
Oct 24, 2006 37.09 37.31 37.09 37.27 20,814 -0.13(-0.36%)
Oct 23, 2006 37.12 37.41 37.10 37.41 62,576 +0.31(+0.82%)
Oct 20, 2006 37.23 37.23 37.04 37.10 18,128 -0.19(-0.52%)
Oct 19, 2006 37.20 37.31 37.17 37.29 11,145 +0.48(+1.29%)
Oct 18, 2006 36.71 36.89 36.63 36.82 26,319 +0.26(+0.71%)
Oct 17, 2006 36.54 36.56 36.37 36.56 32,362 -0.07(-0.20%)
Oct 16, 2006 36.57 36.64 36.54 36.63 8,191 +0.55(+1.53%)
Oct 13, 2006 36.00 36.18 36.00 36.08 7,117 +0.16(+0.46%)
Oct 12, 2006 35.69 35.95 35.69 35.92 30,482 +0.32(+0.90%)
Oct 11, 2006 35.57 35.79 35.52 35.60 19,739 -0.64(-1.77%)
Oct 10, 2006 36.34 36.34 36.16 36.24 28,871 -0.06(-0.16%)
Oct 09, 2006 36.38 36.42 36.29 36.30 42,702 -0.36(-1.00%)
Oct 06, 2006 36.69 36.71 36.58 36.66 2,954 -0.76(-2.03%)
Oct 05, 2006 37.35 37.42 37.32 37.42 2,685 +0.06(+0.16%)
Oct 04, 2006 36.87 37.36 36.87 37.36 29,139 +0.04(+0.12%)
Oct 03, 2006 37.23 37.43 36.97 37.32 10,877 -0.31(-0.81%)
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.