Skip to main content

Wisdomtree Japan Smallcap Fund (NY: DFJ )

74.31 -0.20 (-0.27%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 59.02 59.27 58.93 58.95 6,024 -0.93(-1.55%)
May 27, 2022 59.60 59.92 59.60 59.87 38,723 +0.51(+0.86%)
May 26, 2022 59.31 59.45 59.25 59.37 10,089 +0.44(+0.75%)
May 25, 2022 58.79 59.05 58.74 58.93 7,102 -0.14(-0.23%)
May 24, 2022 59.03 59.10 58.91 59.06 8,259 -0.26(-0.43%)
May 23, 2022 59.25 59.42 59.16 59.32 7,142 +0.42(+0.71%)
May 20, 2022 59.03 59.03 58.60 58.90 6,543 +0.50(+0.85%)
May 19, 2022 58.37 58.69 58.37 58.40 19,475 +0.82(+1.43%)
May 18, 2022 58.09 58.11 57.57 57.58 61,498 -0.58(-1.00%)
May 17, 2022 57.97 58.23 57.95 58.16 4,262 +0.31(+0.54%)
May 16, 2022 57.79 58.00 57.71 57.85 8,332 -0.84(-1.44%)
May 13, 2022 58.57 58.79 58.51 58.69 6,249 +0.74(+1.27%)
May 12, 2022 57.86 58.10 57.67 57.96 25,929 +0.54(+0.94%)
May 11, 2022 57.58 58.05 57.42 57.42 7,508 -0.45(-0.77%)
May 10, 2022 58.36 58.36 57.70 57.86 8,769 +0.14(+0.24%)
May 09, 2022 58.07 58.10 57.69 57.72 26,813 -0.89(-1.53%)
May 06, 2022 58.40 58.67 58.40 58.62 11,329 +0.27(+0.47%)
May 05, 2022 58.60 58.60 58.06 58.34 14,906 -1.26(-2.12%)
May 04, 2022 58.83 59.74 58.46 59.61 5,926 +0.74(+1.26%)
May 03, 2022 58.68 58.87 58.54 58.87 12,580 +0.42(+0.71%)
May 02, 2022 58.30 58.50 58.08 58.45 94,884 +0.16(+0.28%)
Apr 29, 2022 59.08 59.40 58.29 58.29 6,338 -0.45(-0.77%)
Apr 28, 2022 58.44 58.84 58.12 58.74 37,560 +1.28(+2.23%)
Apr 27, 2022 57.61 57.81 57.46 57.46 10,116 -0.20(-0.34%)
Apr 26, 2022 58.26 58.26 57.64 57.66 23,826 -0.54(-0.92%)
Apr 25, 2022 58.06 58.33 57.95 58.19 27,924 +0.07(+0.12%)
Apr 22, 2022 58.60 58.69 58.12 58.12 4,665 -0.66(-1.12%)
Apr 21, 2022 59.55 59.59 58.77 58.78 38,854 -0.42(-0.71%)
Apr 20, 2022 59.35 59.35 59.13 59.20 5,031 +0.60(+1.02%)
Apr 19, 2022 58.27 58.64 58.27 58.60 12,892 -0.05(-0.09%)
Apr 18, 2022 58.82 58.95 58.65 58.66 5,860 -0.78(-1.31%)
Apr 14, 2022 59.87 59.87 59.43 59.43 3,841 -0.13(-0.23%)
Apr 13, 2022 59.17 59.58 59.17 59.57 11,387 +0.50(+0.85%)
Apr 12, 2022 59.53 59.58 59.06 59.06 24,324 -0.44(-0.74%)
Apr 11, 2022 59.71 59.72 59.50 59.50 5,345 -0.80(-1.32%)
Apr 08, 2022 60.23 60.48 60.13 60.30 22,022 -0.42(-0.70%)
Apr 07, 2022 60.62 60.88 60.43 60.72 9,957 -0.35(-0.57%)
Apr 06, 2022 61.08 61.10 60.85 61.07 7,378 -0.97(-1.57%)
Apr 05, 2022 62.55 62.62 61.97 62.05 14,976 -1.16(-1.84%)
Apr 04, 2022 62.81 63.23 62.81 63.21 6,079 +0.56(+0.89%)
Apr 01, 2022 62.44 62.71 62.32 62.65 10,332 +0.42(+0.68%)
Mar 31, 2022 62.67 62.67 62.23 62.23 7,872 -0.78(-1.24%)
Mar 30, 2022 63.22 63.41 62.85 63.01 33,198 -0.50(-0.78%)
Mar 29, 2022 63.63 63.70 63.29 63.50 8,517 +0.74(+1.18%)
Mar 28, 2022 62.61 62.80 62.61 62.76 5,436 -0.85(-1.34%)
Mar 25, 2022 63.49 63.64 63.43 63.61 7,532 +0.24(+0.37%)
Mar 24, 2022 63.26 63.49 63.24 63.38 6,259 -0.01(-0.02%)
Mar 23, 2022 63.71 63.82 63.39 63.39 15,807 -0.66(-1.04%)
Mar 22, 2022 63.82 64.08 63.82 64.06 18,334 -0.41(-0.63%)
Mar 21, 2022 64.63 64.72 64.37 64.47 3,802 -0.00(-0.01%)
Mar 18, 2022 63.94 64.47 63.94 64.47 3,741 +0.36(+0.55%)
Mar 17, 2022 63.75 64.13 63.70 64.11 6,697 +0.38(+0.60%)
Mar 16, 2022 63.54 63.73 63.13 63.73 5,748 +0.09(+0.14%)
Mar 15, 2022 63.11 63.64 63.03 63.64 22,432 +1.24(+1.99%)
Mar 14, 2022 62.63 62.91 62.37 62.40 5,766 -0.08(-0.13%)
Mar 11, 2022 63.30 63.39 62.36 62.48 19,716 -0.55(-0.88%)
Mar 10, 2022 62.82 63.36 62.82 63.03 50,309 +0.11(+0.17%)
Mar 09, 2022 62.59 63.04 62.34 62.92 53,740 +1.37(+2.22%)
Mar 08, 2022 61.92 62.21 61.40 61.56 43,863 -1.44(-2.29%)
Mar 07, 2022 63.75 63.75 62.82 63.00 52,924 -1.84(-2.84%)
Mar 04, 2022 64.63 64.88 64.59 64.84 11,920 -0.61(-0.94%)
Mar 03, 2022 65.60 65.64 65.33 65.45 6,143 -0.15(-0.23%)
Mar 02, 2022 65.35 65.61 65.27 65.61 22,748 -0.21(-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.