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 28, 2011 35.15 35.23 35.03 35.12 55,317 +0.52(+1.51%)
Feb 25, 2011 34.41 34.60 34.41 34.60 38,439 +0.48(+1.39%)
Feb 24, 2011 34.19 34.22 33.93 34.12 39,030 -0.33(-0.96%)
Feb 23, 2011 34.30 34.49 34.15 34.45 66,988 +0.29(+0.84%)
Feb 22, 2011 34.45 34.64 34.12 34.16 87,494 -0.80(-2.30%)
Feb 18, 2011 34.95 35.02 34.78 34.97 77,185 +0.02(+0.04%)
Feb 17, 2011 34.83 34.95 34.78 34.95 27,479 +0.23(+0.66%)
Feb 16, 2011 34.47 34.75 34.47 34.73 24,445 +0.33(+0.97%)
Feb 15, 2011 34.61 34.61 34.38 34.39 49,010 -0.33(-0.96%)
Feb 14, 2011 34.63 34.73 34.55 34.73 34,144 +0.28(+0.81%)
Feb 11, 2011 34.45 34.60 34.36 34.45 142,314 -0.12(-0.35%)
Feb 10, 2011 34.52 34.64 34.38 34.57 21,661 -0.11(-0.31%)
Feb 09, 2011 34.30 34.71 34.30 34.67 33,634 -0.06(-0.17%)
Feb 08, 2011 34.84 34.85 34.67 34.73 36,533 -0.11(-0.30%)
Feb 07, 2011 34.71 34.86 34.70 34.84 39,896 +0.14(+0.39%)
Feb 04, 2011 34.67 34.86 34.46 34.70 79,214 +0.03(+0.09%)
Feb 03, 2011 34.45 34.69 34.21 34.67 151,527 +0.22(+0.64%)
Feb 02, 2011 34.38 34.45 34.30 34.45 20,980 +0.24(+0.71%)
Feb 01, 2011 33.95 34.42 33.95 34.21 19,305 +0.56(+1.67%)
Jan 31, 2011 33.60 33.78 33.59 33.65 22,509 +0.17(+0.52%)
Jan 28, 2011 33.91 33.93 33.42 33.48 19,391 -0.54(-1.58%)
Jan 27, 2011 33.88 34.01 33.81 34.01 10,526 -0.06(-0.19%)
Jan 26, 2011 34.03 34.15 33.99 34.08 7,064 +0.12(+0.34%)
Jan 25, 2011 33.95 34.03 33.84 33.96 28,503 +0.19(+0.57%)
Jan 24, 2011 33.55 33.81 33.55 33.77 5,994 +0.23(+0.69%)
Jan 21, 2011 33.65 33.65 33.44 33.54 13,746 -0.44(-1.29%)
Jan 20, 2011 34.04 34.08 33.77 33.98 26,304 -0.27(-0.77%)
Jan 19, 2011 34.51 34.51 34.23 34.24 20,243 -0.07(-0.20%)
Jan 18, 2011 34.16 34.37 34.16 34.31 31,317 +0.13(+0.37%)
Jan 14, 2011 34.11 34.20 34.10 34.18 16,794 +0.08(+0.23%)
Jan 13, 2011 34.23 34.36 34.08 34.10 88,234 -0.05(-0.13%)
Jan 12, 2011 33.92 34.25 33.84 34.15 29,047 +0.11(+0.31%)
Jan 11, 2011 33.82 34.04 33.82 34.04 283,244 +0.55(+1.65%)
Jan 10, 2011 33.35 33.51 33.27 33.49 26,933 -0.08(-0.25%)
Jan 07, 2011 33.51 33.58 33.40 33.57 23,183 +0.13(+0.39%)
Jan 06, 2011 33.74 33.74 33.40 33.44 32,394 -0.23(-0.70%)
Jan 05, 2011 33.41 33.78 33.35 33.68 95,134 -0.02(-0.07%)
Jan 04, 2011 33.68 33.70 33.56 33.70 41,516 -0.05(-0.13%)
Jan 03, 2011 33.43 33.79 33.43 33.75 46,922 +0.23(+0.70%)
Dec 31, 2010 33.37 33.56 33.33 33.51 34,712 +0.29(+0.88%)
Dec 30, 2010 33.36 33.36 33.10 33.22 14,964 -0.19(-0.58%)
Dec 29, 2010 33.30 33.44 33.26 33.41 13,744 +0.55(+1.68%)
Dec 28, 2010 33.01 33.03 32.76 32.86 9,734 +0.21(+0.63%)
Dec 27, 2010 32.44 32.66 32.44 32.66 9,434 +0.07(+0.21%)
Dec 23, 2010 32.58 32.63 32.52 32.59 15,502 +0.02(+0.07%)
Dec 22, 2010 32.64 32.64 32.50 32.57 81,584 -0.15(-0.44%)
Dec 21, 2010 32.67 32.73 32.55 32.71 8,503 +0.04(+0.12%)
Dec 20, 2010 32.66 32.69 32.53 32.67 9,432 -0.14(-0.44%)
Dec 17, 2010 32.70 32.82 32.47 32.82 20,690 +0.13(+0.40%)
Dec 16, 2010 32.54 32.73 32.45 32.68 7,965 +0.07(+0.22%)
Dec 15, 2010 32.70 32.75 32.47 32.61 12,184 +0.01(+0.02%)
Dec 14, 2010 32.53 32.83 32.52 32.61 65,969 +0.32(+0.98%)
Dec 13, 2010 32.31 32.47 32.21 32.29 23,249 +0.58(+1.82%)
Dec 10, 2010 31.86 31.86 31.71 31.71 14,429 -0.09(-0.28%)
Dec 09, 2010 31.95 31.95 31.62 31.80 17,218 -0.01(-0.05%)
Dec 08, 2010 31.64 31.82 31.55 31.82 20,869 +0.20(+0.64%)
Dec 07, 2010 31.86 31.94 31.54 31.61 37,526 -0.17(-0.54%)
Dec 06, 2010 31.46 31.87 31.46 31.79 19,501 +0.47(+1.49%)
Dec 03, 2010 31.22 31.40 31.22 31.32 23,353 +0.03(+0.10%)
Dec 02, 2010 30.86 31.29 30.86 31.29 31,375 +0.43(+1.39%)
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.