Skip to main content

Wisdomtree Japan Smallcap Fund (NY: DFJ )

75.48 -0.17 (-0.22%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 33.04 33.09 32.96 33.08 91,399 -0.06(-0.17%)
Oct 26, 2012 33.12 33.13 33.13 33.13 8,749 -0.02(-0.07%)
Oct 25, 2012 33.26 33.29 33.05 33.15 12,269 +0.30(+0.90%)
Oct 24, 2012 32.97 33.08 32.86 32.86 20,034 +0.12(+0.37%)
Oct 23, 2012 32.74 32.78 32.61 32.74 23,198 -0.18(-0.55%)
Oct 19, 2012 33.26 33.26 32.87 32.92 26,313 -0.43(-1.28%)
Oct 18, 2012 33.21 33.36 33.16 33.34 34,488 +0.11(+0.33%)
Oct 17, 2012 33.34 33.36 33.16 33.23 59,751 +0.19(+0.57%)
Oct 16, 2012 32.85 33.08 32.85 33.04 36,087 +0.34(+1.04%)
Oct 15, 2012 32.59 32.70 32.46 32.70 32,452 +0.21(+0.66%)
Oct 12, 2012 32.46 32.55 32.45 32.49 19,132 -0.12(-0.36%)
Oct 11, 2012 32.51 32.68 32.51 32.61 42,730 +0.16(+0.48%)
Oct 10, 2012 32.36 32.49 32.36 32.45 20,387 -0.28(-0.84%)
Oct 09, 2012 32.90 32.90 32.70 32.73 27,416 -0.49(-1.47%)
Oct 08, 2012 33.26 33.27 33.13 33.22 17,832 -0.11(-0.34%)
Oct 05, 2012 33.42 33.54 33.29 33.33 32,791 +0.12(+0.36%)
Oct 04, 2012 33.20 33.27 33.09 33.21 17,026 +0.31(+0.93%)
Oct 03, 2012 32.85 32.92 32.53 32.90 31,439 -0.20(-0.61%)
Oct 02, 2012 33.19 33.22 33.08 33.10 66,524 -0.37(-1.10%)
Oct 01, 2012 33.41 33.58 33.36 33.47 57,932 +0.10(+0.31%)
Sep 28, 2012 33.50 33.50 33.27 33.37 16,939 -0.71(-2.08%)
Sep 27, 2012 33.97 34.15 33.85 34.08 46,359 +0.49(+1.46%)
Sep 26, 2012 33.69 33.69 33.49 33.59 39,779 -0.12(-0.35%)
Sep 25, 2012 33.93 33.99 33.71 33.71 35,407 +0.24(+0.71%)
Sep 24, 2012 33.38 33.56 33.35 33.47 19,523 +0.04(+0.12%)
Sep 21, 2012 33.49 33.53 33.37 33.43 32,103 +0.22(+0.67%)
Sep 20, 2012 33.23 33.23 33.12 33.21 35,449 -0.27(-0.80%)
Sep 19, 2012 33.46 33.54 33.34 33.48 31,300 +0.02(+0.07%)
Sep 18, 2012 33.49 33.57 33.38 33.45 26,590 +0.07(+0.21%)
Sep 17, 2012 33.45 33.57 33.38 33.38 47,821 -0.30(-0.89%)
Sep 14, 2012 33.69 33.87 33.64 33.68 57,478 +0.09(+0.28%)
Sep 13, 2012 33.18 33.73 33.15 33.59 71,478 +0.54(+1.62%)
Sep 12, 2012 33.11 33.18 33.04 33.05 15,680 +0.30(+0.92%)
Sep 11, 2012 32.67 32.81 32.67 32.75 23,377 +0.27(+0.83%)
Sep 10, 2012 32.63 32.67 32.46 32.48 22,372 -0.02(-0.05%)
Sep 07, 2012 32.50 32.58 32.43 32.50 26,850 +0.09(+0.27%)
Sep 06, 2012 32.04 32.48 32.03 32.41 161,917 +0.26(+0.81%)
Sep 05, 2012 32.15 32.26 32.07 32.15 20,497 -0.33(-1.02%)
Sep 04, 2012 32.52 32.55 32.29 32.48 25,445 -0.44(-1.34%)
Aug 31, 2012 32.90 33.02 32.78 32.93 7,453 +0.13(+0.41%)
Aug 30, 2012 32.97 32.97 32.79 32.79 15,505 -0.42(-1.26%)
Aug 29, 2012 33.29 33.37 33.17 33.21 56,696 -0.25(-0.75%)
Aug 27, 2012 33.50 33.56 33.38 33.46 26,976 -0.13(-0.38%)
Aug 24, 2012 33.38 33.65 33.32 33.59 12,204 +0.06(+0.19%)
Aug 23, 2012 33.60 33.64 33.48 33.52 7,269 -0.09(-0.26%)
Aug 22, 2012 33.47 33.68 33.38 33.61 18,217 -0.05(-0.14%)
Aug 21, 2012 33.77 33.94 33.63 33.66 62,586 +0.12(+0.35%)
Aug 20, 2012 33.44 33.59 33.19 33.54 97,643 -0.06(-0.19%)
Aug 17, 2012 33.71 33.82 33.56 33.60 20,672 +0.20(+0.59%)
Aug 16, 2012 33.34 33.49 33.25 33.41 15,803 +0.20(+0.59%)
Aug 15, 2012 33.28 33.28 33.20 33.21 9,389 -0.32(-0.94%)
Aug 14, 2012 33.59 33.63 33.52 33.52 7,918 +0.26(+0.78%)
Aug 13, 2012 33.36 33.37 33.20 33.26 23,123 +0.02(+0.05%)
Aug 10, 2012 33.07 33.28 33.03 33.25 36,731 +0.17(+0.50%)
Aug 09, 2012 33.06 33.12 33.02 33.08 27,779 +0.03(+0.10%)
Aug 08, 2012 33.03 33.11 33.01 33.05 8,801 +0.12(+0.36%)
Aug 07, 2012 32.99 33.11 32.93 32.93 82,655 +0.22(+0.67%)
Aug 06, 2012 32.75 32.79 32.68 32.71 17,943 +0.23(+0.70%)
Aug 03, 2012 32.28 32.55 32.28 32.48 127,495 +0.16(+0.49%)
Aug 02, 2012 32.35 32.39 32.15 32.33 33,759 -0.29(-0.89%)
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.