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 (%)
Feb 29, 2024 75.91 75.96 75.40 75.68 23,142 +0.40(+0.54%)
Feb 28, 2024 75.26 75.41 75.21 75.28 18,392 -0.23(-0.31%)
Feb 27, 2024 75.39 75.51 75.32 75.51 18,032 +0.52(+0.69%)
Feb 26, 2024 75.17 75.21 74.93 75.00 8,545 -0.34(-0.46%)
Feb 23, 2024 75.31 75.40 75.20 75.34 5,377 +0.15(+0.19%)
Feb 22, 2024 75.11 75.19 74.88 75.19 39,392 +0.55(+0.73%)
Feb 21, 2024 74.52 74.71 74.39 74.65 11,895 -0.09(-0.12%)
Feb 20, 2024 74.67 74.85 74.57 74.74 26,579 +0.96(+1.30%)
Feb 16, 2024 73.63 74.03 73.54 73.78 11,894 +0.09(+0.12%)
Feb 15, 2024 73.20 73.75 73.20 73.69 17,469 +0.16(+0.21%)
Feb 14, 2024 73.36 73.62 73.28 73.53 20,513 +0.32(+0.44%)
Feb 13, 2024 73.71 73.76 73.01 73.21 25,869 -0.66(-0.89%)
Feb 12, 2024 73.75 73.98 73.73 73.87 16,423 +0.22(+0.30%)
Feb 09, 2024 73.32 73.65 73.19 73.65 42,965 +0.14(+0.19%)
Feb 08, 2024 73.58 73.58 73.21 73.51 32,637 -1.09(-1.46%)
Feb 07, 2024 74.70 74.79 74.51 74.60 10,397 +0.18(+0.24%)
Feb 06, 2024 74.19 74.46 74.09 74.42 34,514 -0.09(-0.12%)
Feb 05, 2024 74.74 74.77 74.46 74.51 9,913 -0.44(-0.59%)
Feb 02, 2024 74.77 74.95 74.56 74.94 27,956 -0.53(-0.71%)
Feb 01, 2024 75.24 75.51 74.94 75.48 15,594 +0.96(+1.29%)
Jan 31, 2024 74.82 75.16 74.34 74.52 16,002 +0.27(+0.36%)
Jan 30, 2024 74.33 74.33 74.04 74.25 19,437 -0.48(-0.64%)
Jan 29, 2024 74.38 74.85 74.31 74.73 9,533 +0.96(+1.30%)
Jan 26, 2024 73.80 74.15 73.77 73.77 59,031 -0.45(-0.60%)
Jan 25, 2024 74.37 74.44 73.99 74.22 13,659 +0.69(+0.94%)
Jan 24, 2024 73.80 74.02 73.51 73.53 73,423 -0.06(-0.08%)
Jan 23, 2024 73.47 73.66 73.33 73.59 17,581 -0.88(-1.18%)
Jan 22, 2024 74.22 74.57 74.20 74.47 35,889 +0.99(+1.34%)
Jan 19, 2024 73.15 73.49 72.95 73.48 46,763 -0.09(-0.12%)
Jan 18, 2024 73.36 73.59 73.28 73.57 15,816 +0.74(+1.01%)
Jan 17, 2024 72.66 72.84 72.54 72.83 38,311 -0.95(-1.28%)
Jan 16, 2024 74.57 74.57 73.72 73.78 33,893 -1.07(-1.42%)
Jan 12, 2024 74.92 75.13 74.78 74.84 24,462 -0.02(-0.03%)
Jan 11, 2024 74.77 74.90 74.32 74.86 20,444 -0.24(-0.32%)
Jan 10, 2024 75.01 75.26 74.97 75.10 53,170 +0.66(+0.88%)
Jan 09, 2024 74.66 74.66 74.39 74.45 21,686 +0.00(+0.00%)
Jan 08, 2024 73.70 74.50 73.70 74.45 23,131 +0.77(+1.04%)
Jan 05, 2024 73.67 74.38 73.66 73.68 24,008 +0.02(+0.03%)
Jan 04, 2024 73.64 73.99 73.61 73.66 23,568 -0.08(-0.11%)
Jan 03, 2024 73.74 73.89 73.40 73.74 21,715 -0.35(-0.47%)
Jan 02, 2024 74.08 74.40 74.03 74.09 23,064 -0.57(-0.76%)
Dec 29, 2023 74.45 74.69 74.45 74.66 10,005 +0.38(+0.51%)
Dec 28, 2023 74.32 74.48 74.18 74.28 11,918 +0.69(+0.94%)
Dec 27, 2023 73.13 73.65 73.13 73.58 26,022 +0.55(+0.75%)
Dec 26, 2023 72.81 73.15 72.76 73.03 21,213 -0.29(-0.39%)
Dec 22, 2023 73.25 73.48 73.11 73.32 69,308 +0.81(+1.11%)
Dec 21, 2023 72.29 72.52 72.23 72.52 15,914 +1.27(+1.78%)
Dec 20, 2023 71.87 72.05 71.17 71.25 17,582 -0.45(-0.63%)
Dec 19, 2023 72.09 72.09 71.64 71.71 38,129 +0.01(+0.01%)
Dec 18, 2023 71.78 71.78 71.58 71.70 40,748 -0.07(-0.10%)
Dec 15, 2023 72.37 72.46 71.76 71.77 61,787 -0.70(-0.97%)
Dec 14, 2023 72.26 72.61 72.20 72.47 19,222 -0.12(-0.16%)
Dec 13, 2023 71.33 72.66 71.23 72.59 40,402 +1.14(+1.59%)
Dec 12, 2023 71.24 71.45 71.13 71.45 37,160 -0.20(-0.28%)
Dec 11, 2023 71.19 71.72 71.19 71.65 167,508 +0.52(+0.73%)
Dec 08, 2023 70.90 71.20 70.83 71.13 13,383 -0.61(-0.84%)
Dec 07, 2023 71.12 72.33 71.10 71.74 14,346 +0.63(+0.89%)
Dec 06, 2023 71.38 71.47 71.09 71.10 10,846 +0.80(+1.14%)
Dec 05, 2023 70.17 70.40 70.11 70.30 1,316,467 -0.37(-0.52%)
Dec 04, 2023 70.71 71.04 70.62 70.67 14,519 -0.49(-0.69%)
Dec 01, 2023 70.38 71.19 70.32 71.16 25,484 +0.58(+0.82%)
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%)
Sep 01, 2023 70.20 70.31 69.62 69.77 3,301 +0.57(+0.82%)
Aug 31, 2023 69.02 69.20 68.96 69.20 3,406 +0.72(+1.05%)
Aug 30, 2023 68.59 68.68 68.41 68.48 3,116 -0.12(-0.17%)
Aug 29, 2023 67.98 68.65 67.98 68.60 3,760 +0.52(+0.77%)
Aug 28, 2023 67.84 68.10 67.84 68.08 5,717 +0.68(+1.01%)
Aug 25, 2023 67.22 67.50 66.94 67.39 20,729 +0.40(+0.59%)
Aug 24, 2023 67.32 67.51 67.00 67.00 26,101 -0.52(-0.76%)
Aug 23, 2023 67.35 67.74 67.35 67.51 7,786 +0.96(+1.44%)
Aug 22, 2023 66.81 66.81 66.55 66.55 3,801 +0.31(+0.47%)
Aug 21, 2023 66.28 66.34 66.03 66.24 27,223 +0.02(+0.03%)
Aug 18, 2023 65.95 66.38 65.94 66.22 6,321 -0.10(-0.16%)
Aug 17, 2023 66.77 66.77 66.14 66.32 28,752 -0.10(-0.15%)
Aug 16, 2023 66.91 66.94 66.42 66.42 10,845 -0.42(-0.62%)
Aug 15, 2023 67.21 67.21 66.74 66.84 7,190 -0.80(-1.18%)
Aug 14, 2023 67.40 67.64 67.40 67.63 4,266 -0.27(-0.40%)
Aug 11, 2023 68.03 68.11 67.86 67.90 1,151 -0.07(-0.10%)
Aug 10, 2023 68.42 68.60 67.97 67.97 3,258 +0.36(+0.53%)
Aug 09, 2023 67.84 67.96 67.61 67.61 24,658 -0.28(-0.41%)
Aug 08, 2023 67.88 67.99 67.70 67.89 44,938 -0.58(-0.85%)
Aug 07, 2023 68.42 68.47 68.37 68.47 2,915 +0.70(+1.03%)
Aug 04, 2023 68.18 68.25 67.77 67.77 5,061 +0.75(+1.13%)
Aug 03, 2023 66.70 67.02 66.57 67.02 7,527 -0.71(-1.05%)
Aug 02, 2023 68.07 68.22 67.63 67.73 18,694 -0.51(-0.74%)
Aug 01, 2023 68.53 68.56 68.21 68.24 5,636 -1.05(-1.51%)
Jul 31, 2023 69.10 69.39 69.10 69.28 8,361 -0.25(-0.35%)
Jul 28, 2023 69.63 69.84 69.52 69.53 20,784 +0.59(+0.85%)
Jul 27, 2023 68.89 69.04 68.77 68.94 25,614 +0.45(+0.65%)
Jul 26, 2023 68.39 68.59 68.34 68.49 41,607 +0.28(+0.41%)
Jul 25, 2023 67.92 68.24 67.92 68.22 4,865 +0.36(+0.52%)
Jul 24, 2023 67.74 67.97 67.73 67.86 10,953 +0.26(+0.38%)
Jul 21, 2023 67.59 67.66 67.46 67.60 8,704 -0.37(-0.54%)
Jul 20, 2023 67.99 68.06 67.80 67.97 10,269 -0.66(-0.97%)
Jul 19, 2023 68.52 68.63 68.41 68.63 9,087 +0.13(+0.19%)
Jul 18, 2023 68.25 68.62 68.25 68.50 14,725 +1.16(+1.73%)
Jul 17, 2023 67.15 67.37 67.02 67.34 12,304 +0.11(+0.17%)
Jul 14, 2023 67.41 67.46 67.11 67.23 18,646 -0.74(-1.09%)
Jul 13, 2023 68.02 68.10 67.93 67.97 18,995 +0.33(+0.48%)
Jul 12, 2023 67.48 68.01 67.32 67.64 15,055 +0.38(+0.57%)
Jul 11, 2023 66.82 67.26 66.80 67.26 10,620 +0.22(+0.33%)
Jul 10, 2023 67.00 67.06 66.99 67.03 3,433 +0.41(+0.62%)
Jul 07, 2023 66.35 66.80 66.33 66.62 20,134 +1.37(+2.10%)
Jul 06, 2023 65.31 65.31 64.99 65.26 6,074 -0.59(-0.90%)
Jul 05, 2023 65.98 65.98 65.78 65.85 8,319 -0.43(-0.65%)
Jul 03, 2023 66.22 66.42 66.22 66.28 10,030 +0.41(+0.62%)
Jun 30, 2023 65.72 66.02 65.63 65.87 10,671 +0.45(+0.70%)
Jun 29, 2023 65.37 65.54 65.36 65.42 25,595 -0.41(-0.63%)
Jun 28, 2023 65.68 65.99 65.58 65.83 47,760 +0.79(+1.22%)
Jun 27, 2023 65.02 65.12 64.98 65.04 15,194 +0.06(+0.10%)
Jun 26, 2023 64.87 65.14 64.82 64.97 43,060 +0.08(+0.12%)
Jun 23, 2023 64.94 65.02 64.79 64.90 24,583 -1.22(-1.85%)
Jun 22, 2023 66.36 66.36 66.05 66.12 21,178 -0.69(-1.03%)
Jun 21, 2023 66.47 66.87 66.39 66.81 7,483 +1.06(+1.61%)
Jun 20, 2023 65.93 66.00 65.70 65.75 12,645 -0.48(-0.72%)
Jun 16, 2023 66.69 66.69 66.22 66.22 13,158 -0.66(-0.99%)
Jun 15, 2023 66.39 66.92 66.39 66.88 4,363 +0.48(+0.73%)
May 08, 2023 66.43 66.49 66.36 66.40 8,749 +0.22(+0.34%)
May 05, 2023 65.75 66.20 65.75 66.18 2,542 +0.63(+0.96%)
May 04, 2023 65.20 65.73 65.20 65.55 7,551 +0.32(+0.50%)
May 03, 2023 65.22 65.52 65.22 65.23 7,185 +0.28(+0.42%)
May 02, 2023 64.71 64.95 64.52 64.95 25,681 -0.42(-0.65%)
May 01, 2023 65.50 65.54 65.36 65.37 12,320 -0.42(-0.64%)
Apr 28, 2023 65.37 65.81 65.37 65.80 4,442 -0.26(-0.39%)
Apr 27, 2023 65.51 66.05 65.50 66.05 5,931 +1.09(+1.68%)
Apr 26, 2023 65.34 65.40 64.90 64.96 30,847 -0.55(-0.85%)
Apr 25, 2023 65.81 65.81 65.51 65.51 7,034 -0.30(-0.45%)
Apr 24, 2023 65.56 65.83 65.56 65.81 30,279 +0.05(+0.08%)
Apr 21, 2023 65.70 65.76 65.44 65.76 5,559 +0.55(+0.84%)
Apr 20, 2023 64.98 65.33 64.98 65.21 22,785 +0.59(+0.91%)
Apr 19, 2023 64.68 64.68 64.49 64.63 4,533 -0.63(-0.96%)
Apr 18, 2023 65.20 65.31 65.10 65.25 11,982 +0.34(+0.52%)
Apr 17, 2023 64.80 64.91 64.69 64.91 4,812 -0.01(-0.01%)
Apr 14, 2023 65.24 65.31 64.69 64.92 6,273 -0.51(-0.78%)
Apr 13, 2023 65.25 65.50 65.17 65.43 7,914 +0.86(+1.34%)
Apr 12, 2023 64.86 64.86 64.48 64.57 5,873 +0.26(+0.40%)
Apr 11, 2023 64.43 64.43 64.19 64.31 8,257 +0.02(+0.03%)
Apr 10, 2023 63.90 64.29 63.90 64.29 8,687 +0.02(+0.03%)
Apr 06, 2023 64.41 64.43 64.24 64.27 10,002 -0.53(-0.82%)
Apr 05, 2023 65.02 65.23 64.69 64.80 24,125 -1.30(-1.96%)
Apr 04, 2023 65.94 66.21 65.94 66.10 30,948 -0.03(-0.05%)
Apr 03, 2023 65.79 66.13 65.79 66.13 153,485 +0.49(+0.75%)
Mar 31, 2023 65.09 65.64 65.08 65.64 14,574 +0.58(+0.89%)
Mar 30, 2023 65.04 65.17 64.93 65.06 5,098 +0.32(+0.50%)
Mar 29, 2023 65.05 65.05 64.73 64.73 39,399 +0.22(+0.33%)
Mar 28, 2023 64.42 64.52 64.39 64.52 5,002 +0.05(+0.08%)
Mar 27, 2023 64.25 64.50 64.25 64.47 20,177 +0.35(+0.54%)
Mar 24, 2023 64.07 64.20 63.88 64.12 8,639 +0.31(+0.49%)
Mar 23, 2023 64.08 64.12 63.70 63.81 8,090 +0.43(+0.67%)
Mar 22, 2023 63.31 63.71 63.23 63.38 6,232 +0.00(+0.00%)
Mar 21, 2023 63.26 63.38 63.13 63.38 18,628 +0.24(+0.38%)
Mar 20, 2023 62.99 63.22 62.91 63.15 18,316 +0.36(+0.58%)
Mar 17, 2023 63.10 63.16 62.78 62.78 17,144 -0.31(-0.49%)
Mar 16, 2023 62.71 63.13 62.67 63.09 27,893 +0.39(+0.62%)
Mar 15, 2023 62.81 62.94 62.50 62.70 37,490 -0.11(-0.17%)
Mar 14, 2023 62.52 62.81 62.40 62.81 50,553 -0.90(-1.42%)
Mar 13, 2023 63.92 64.16 63.71 63.71 6,387 -0.91(-1.41%)
Mar 10, 2023 65.13 65.41 64.62 64.62 165,317 -0.36(-0.56%)
Mar 09, 2023 65.48 65.48 64.93 64.99 4,812 +0.26(+0.39%)
Mar 08, 2023 64.69 64.74 64.60 64.73 4,076 +0.83(+1.31%)
Mar 07, 2023 64.63 64.63 63.90 63.90 4,997 -0.30(-0.47%)
Mar 06, 2023 64.27 64.38 64.13 64.20 4,258 -0.24(-0.37%)
Mar 03, 2023 63.92 64.50 63.88 64.44 12,257 +1.02(+1.62%)
Mar 02, 2023 63.20 63.45 63.13 63.41 3,322 +0.03(+0.05%)
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.