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 (%)
May 31, 2019 56.54 56.85 56.50 56.79 17,852 -0.46(-0.80%)
May 30, 2019 57.17 57.24 57.09 57.24 41,547 +0.25(+0.43%)
May 29, 2019 57.14 57.16 56.80 57.00 13,693 -0.09(-0.15%)
May 28, 2019 57.69 57.69 57.09 57.09 7,505 -0.78(-1.35%)
May 24, 2019 57.86 57.88 57.69 57.87 45,710 +1.02(+1.79%)
May 23, 2019 56.95 57.00 56.79 56.85 28,122 -0.46(-0.80%)
May 22, 2019 57.25 57.35 57.19 57.31 41,621 -0.32(-0.55%)
May 21, 2019 57.48 57.64 57.43 57.62 15,774 +0.39(+0.68%)
May 20, 2019 57.30 57.41 57.17 57.23 72,093 -0.56(-0.97%)
May 17, 2019 58.04 58.20 57.80 57.80 63,221 -0.18(-0.30%)
May 16, 2019 57.86 58.25 57.86 57.97 125,986 +0.29(+0.50%)
May 15, 2019 57.17 57.68 57.16 57.68 115,850 -0.04(-0.08%)
May 14, 2019 57.68 57.89 57.57 57.73 136,151 +0.80(+1.41%)
May 13, 2019 57.23 57.24 56.82 56.93 126,239 -1.44(-2.47%)
May 10, 2019 57.91 58.38 57.48 58.37 54,124 +0.57(+0.99%)
May 09, 2019 57.42 57.82 57.10 57.80 108,211 -0.70(-1.20%)
May 08, 2019 58.40 58.61 58.31 58.50 135,210 -0.63(-1.07%)
May 07, 2019 59.62 59.72 58.88 59.13 68,292 -0.98(-1.64%)
May 06, 2019 59.59 60.20 59.59 60.12 135,534 -0.65(-1.07%)
May 03, 2019 60.33 60.78 60.33 60.77 51,168 +0.78(+1.30%)
May 02, 2019 60.05 60.20 59.83 59.99 40,335 -0.04(-0.07%)
May 01, 2019 60.25 60.52 59.99 60.03 364,106 -0.13(-0.22%)
Apr 30, 2019 60.38 60.43 60.15 60.16 106,027 -0.24(-0.39%)
Apr 29, 2019 60.22 60.45 60.20 60.40 62,425 +0.26(+0.44%)
Apr 26, 2019 60.09 60.23 59.99 60.14 71,066 +0.09(+0.15%)
Apr 25, 2019 60.08 60.24 59.99 60.05 342,815 +0.37(+0.62%)
Apr 24, 2019 59.80 59.92 59.68 59.68 26,243 -0.89(-1.47%)
Apr 23, 2019 60.24 60.57 60.19 60.57 102,670 +0.36(+0.60%)
Apr 22, 2019 60.08 60.24 60.08 60.21 72,794 -0.07(-0.12%)
Apr 18, 2019 60.27 60.31 60.12 60.28 194,098 -0.47(-0.77%)
Apr 17, 2019 60.90 60.90 60.70 60.74 96,645 +0.05(+0.08%)
Apr 16, 2019 60.81 60.85 60.69 60.69 16,057 +0.03(+0.05%)
Apr 15, 2019 60.77 60.81 60.61 60.66 31,249 +0.31(+0.51%)
Apr 12, 2019 60.29 60.37 60.23 60.36 37,637 +0.35(+0.59%)
Apr 11, 2019 60.08 60.17 59.90 60.01 145,272 -0.23(-0.38%)
Apr 10, 2019 60.35 60.35 60.19 60.23 30,882 +0.04(+0.06%)
Apr 09, 2019 60.35 60.35 60.15 60.20 17,828 -0.54(-0.88%)
Apr 08, 2019 60.78 60.79 60.58 60.73 169,313 -0.29(-0.48%)
Apr 05, 2019 60.97 61.10 60.97 61.03 12,507 +0.04(+0.07%)
Apr 04, 2019 60.87 60.98 60.87 60.98 30,378 -0.07(-0.12%)
Apr 03, 2019 61.27 61.28 60.97 61.05 20,814 +0.35(+0.58%)
Apr 02, 2019 60.77 60.80 60.65 60.70 13,636 -0.41(-0.68%)
Apr 01, 2019 60.95 61.16 60.81 61.11 133,528 +1.13(+1.89%)
Mar 29, 2019 59.99 60.08 59.87 59.98 61,288 -0.13(-0.22%)
Mar 28, 2019 60.00 60.17 59.85 60.11 75,502 -0.26(-0.43%)
Mar 27, 2019 60.74 60.81 60.15 60.37 79,122 -0.38(-0.63%)
Mar 26, 2019 60.87 60.98 60.56 60.75 116,207 +1.16(+1.95%)
Mar 25, 2019 59.33 59.59 59.17 59.59 41,662 -0.04(-0.07%)
Mar 22, 2019 60.12 60.16 59.60 59.63 420,830 -0.71(-1.17%)
Mar 21, 2019 59.65 60.35 59.63 60.34 286,744 +0.63(+1.06%)
Mar 20, 2019 59.64 60.02 59.43 59.71 1,013,341 +0.06(+0.10%)
Mar 19, 2019 59.74 59.84 59.57 59.64 78,741 -0.13(-0.22%)
Mar 18, 2019 59.64 59.79 59.64 59.78 18,400 +0.50(+0.85%)
Mar 15, 2019 59.11 59.33 59.04 59.28 16,146 +0.67(+1.14%)
Mar 14, 2019 58.57 58.74 58.54 58.61 28,068 -0.96(-1.61%)
Mar 13, 2019 59.31 59.70 59.29 59.57 25,426 +0.26(+0.43%)
Mar 12, 2019 59.42 59.52 59.31 59.31 39,416 +0.06(+0.10%)
Mar 11, 2019 58.76 59.31 58.73 59.25 29,036 +0.55(+0.94%)
Mar 08, 2019 58.25 58.69 58.25 58.69 942,291 -0.51(-0.86%)
Mar 07, 2019 59.80 59.80 59.13 59.20 666,391 -0.84(-1.41%)
Mar 06, 2019 60.13 60.15 59.92 60.05 44,708 -0.11(-0.19%)
Mar 05, 2019 60.17 60.31 60.10 60.16 17,896 -0.04(-0.06%)
Mar 04, 2019 60.44 60.48 60.09 60.20 30,705 -0.20(-0.33%)
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.