Skip to main content

Wisdomtree Japan Smallcap Fund (NY: DFJ )

74.17 -0.34 (-0.45%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 46.63 46.87 46.53 46.82 13,063 -0.32(-0.68%)
Jun 29, 2016 46.94 47.22 46.87 47.14 45,636 +0.27(+0.57%)
Jun 28, 2016 46.74 46.86 46.43 46.87 62,090 +0.84(+1.83%)
Jun 27, 2016 46.27 46.27 45.64 46.03 92,330 +0.23(+0.50%)
Jun 24, 2016 45.58 46.32 45.58 45.80 89,969 -1.72(-3.61%)
Jun 23, 2016 47.37 47.53 47.17 47.52 67,355 +0.69(+1.47%)
Jun 22, 2016 46.99 47.10 46.74 46.83 53,938 -0.53(-1.12%)
Jun 21, 2016 47.56 47.76 47.36 47.36 126,511 +0.16(+0.34%)
Jun 20, 2016 47.18 47.61 47.16 47.20 116,374 +0.87(+1.88%)
Jun 17, 2016 46.29 46.37 45.93 46.33 304,322 -0.07(-0.14%)
Jun 16, 2016 46.07 46.41 45.75 46.40 26,079 -0.23(-0.49%)
Jun 15, 2016 46.61 46.88 46.61 46.63 12,452 +0.24(+0.51%)
Jun 14, 2016 46.29 46.39 46.01 46.39 17,463 -0.37(-0.78%)
Jun 13, 2016 46.77 47.02 46.69 46.76 17,438 -0.88(-1.86%)
Jun 10, 2016 47.75 47.75 47.40 47.64 18,628 -0.66(-1.36%)
Jun 09, 2016 48.43 48.46 48.19 48.30 10,641 -0.31(-0.63%)
Jun 08, 2016 48.67 48.81 48.60 48.61 21,942 +0.16(+0.33%)
Jun 07, 2016 48.42 48.61 48.42 48.45 21,977 +0.24(+0.50%)
Jun 06, 2016 48.15 48.37 48.10 48.21 16,873 +0.26(+0.54%)
Jun 03, 2016 47.72 47.95 47.64 47.95 9,312 +0.52(+1.09%)
Jun 02, 2016 47.36 47.46 47.21 47.43 29,143 -0.21(-0.44%)
Jun 01, 2016 47.73 47.73 47.52 47.64 20,854 +0.09(+0.19%)
May 31, 2016 47.52 47.67 47.41 47.55 89,627 +0.23(+0.49%)
May 27, 2016 47.36 47.31 47.31 47.31 83,809 -0.15(-0.32%)
May 26, 2016 47.41 47.52 47.31 47.46 67,624 -0.03(-0.07%)
May 25, 2016 47.33 47.53 47.29 47.50 185,853 +0.20(+0.42%)
May 24, 2016 47.06 47.39 47.06 47.30 21,822 +0.38(+0.82%)
May 23, 2016 46.96 47.07 46.91 46.91 68,731 +0.06(+0.12%)
May 20, 2016 46.82 47.02 46.77 46.86 31,478 +0.25(+0.54%)
May 19, 2016 46.49 46.61 46.35 46.61 38,232 -0.01(-0.02%)
May 18, 2016 46.77 47.09 46.58 46.61 27,793 -0.08(-0.18%)
May 17, 2016 47.09 46.79 46.66 46.70 25,116 -0.09(-0.20%)
May 16, 2016 46.60 46.93 46.60 46.79 16,318 +0.09(+0.20%)
May 13, 2016 46.68 46.83 46.60 46.70 33,772 -0.28(-0.59%)
May 12, 2016 47.31 47.31 46.89 46.97 34,107 +0.08(+0.16%)
May 11, 2016 47.17 47.21 46.82 46.90 27,910 -0.51(-1.07%)
May 10, 2016 46.93 47.41 46.93 47.41 70,500 +1.12(+2.41%)
May 09, 2016 46.58 46.61 46.26 46.29 165,098 -0.04(-0.09%)
May 06, 2016 46.06 46.43 46.06 46.33 197,513 +0.31(+0.67%)
May 05, 2016 45.86 46.03 45.82 46.02 114,251 +0.23(+0.49%)
May 04, 2016 45.86 45.92 45.64 45.80 219,582 -0.28(-0.60%)
May 03, 2016 46.46 46.46 46.07 46.07 97,469 -0.49(-1.06%)
May 02, 2016 46.44 46.66 46.35 46.56 48,709 +0.63(+1.38%)
Apr 29, 2016 46.10 46.16 45.70 45.93 25,000 -0.14(-0.31%)
Apr 28, 2016 46.61 46.90 45.93 46.07 88,413 -1.43(-3.00%)
Apr 27, 2016 47.33 47.50 47.30 47.50 59,274 +0.33(+0.69%)
Apr 26, 2016 47.06 47.21 47.04 47.17 15,600 -0.24(-0.51%)
Apr 25, 2016 47.27 47.41 47.17 47.41 22,207 -0.36(-0.75%)
Apr 22, 2016 47.72 47.83 47.53 47.77 25,675 -0.04(-0.09%)
Apr 21, 2016 47.82 48.02 47.72 47.82 22,274 -0.27(-0.56%)
Apr 20, 2016 47.93 48.39 47.93 48.08 67,101 +0.09(+0.19%)
Apr 19, 2016 48.10 48.17 47.95 47.99 53,804 +0.41(+0.86%)
Apr 18, 2016 47.12 47.59 46.91 47.58 89,942 +0.63(+1.35%)
Apr 15, 2016 47.12 47.16 46.93 46.95 80,676 -0.42(-0.88%)
Apr 14, 2016 47.40 47.54 47.25 47.36 122,165 +0.08(+0.16%)
Apr 13, 2016 46.99 47.38 46.99 47.29 90,179 +0.93(+2.02%)
Apr 12, 2016 46.19 46.56 46.06 46.36 31,426 +0.68(+1.50%)
Apr 11, 2016 45.86 46.04 45.66 45.67 51,231 -0.13(-0.29%)
Apr 08, 2016 45.81 45.95 45.72 45.81 59,558 +1.18(+2.65%)
Apr 07, 2016 44.90 44.97 44.41 44.62 58,959 +0.03(+0.06%)
Apr 06, 2016 44.25 44.60 44.11 44.60 20,561 +0.53(+1.19%)
Apr 05, 2016 43.99 44.13 43.78 44.07 68,368 -0.98(-2.18%)
Apr 04, 2016 45.24 45.25 45.05 45.05 10,686 +0.11(+0.25%)
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.