Skip to main content

Wisdomtree Japan Smallcap Fund (NY: DFJ )

74.55 +0.85 (+1.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 27.23 27.43 27.16 27.26 16,319 +0.34(+1.25%)
May 28, 2009 27.08 27.19 26.69 26.93 19,740 -0.16(-0.61%)
May 27, 2009 27.46 27.46 27.08 27.09 9,774 -0.63(-2.26%)
May 26, 2009 27.08 27.74 27.08 27.72 36,509 +0.90(+3.34%)
May 22, 2009 26.98 27.01 26.80 26.82 4,159 +0.42(+1.58%)
May 21, 2009 26.69 26.72 26.40 26.40 11,326 -0.57(-2.10%)
May 20, 2009 26.78 27.14 26.78 26.97 32,204 +0.57(+2.15%)
May 19, 2009 26.64 26.65 26.37 26.40 12,552 -0.14(-0.54%)
May 18, 2009 26.27 26.64 26.27 26.55 15,076 +0.32(+1.23%)
May 15, 2009 26.38 26.51 26.16 26.22 11,500 +0.20(+0.77%)
May 14, 2009 25.75 26.15 25.75 26.02 6,172 +0.02(+0.09%)
May 13, 2009 25.85 26.06 25.69 26.00 34,091 -0.12(-0.46%)
May 12, 2009 25.88 26.13 25.80 26.12 4,577 +0.57(+2.23%)
May 11, 2009 25.69 25.78 25.55 25.55 4,973 -0.13(-0.52%)
May 08, 2009 25.39 25.69 25.28 25.69 90,372 +0.84(+3.37%)
May 07, 2009 25.16 25.17 24.60 24.85 32,199 -0.59(-2.32%)
May 06, 2009 25.25 25.47 25.13 25.44 26,849 +0.45(+1.79%)
May 05, 2009 24.91 25.03 24.80 24.99 17,179 +0.22(+0.87%)
May 04, 2009 24.95 25.02 24.77 24.77 12,236 +0.48(+1.97%)
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.