Skip to main content

Wisdomtree Japan Smallcap Fund (NY: DFJ )

74.46 +0.28 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 32.40 33.55 32.40 33.55 118,587 +1.19(+3.67%)
Jan 30, 2008 31.86 32.74 31.78 32.36 134,648 +0.05(+0.16%)
Jan 29, 2008 32.41 32.41 32.08 32.31 57,553 +0.32(+1.00%)
Jan 28, 2008 31.91 32.13 31.55 31.98 18,872 +0.18(+0.56%)
Jan 25, 2008 32.22 32.32 31.60 31.81 40,019 +0.40(+1.28%)
Jan 24, 2008 31.37 31.59 31.21 31.40 24,359 +0.71(+2.30%)
Jan 23, 2008 30.06 30.74 29.71 30.70 25,832 -0.12(-0.37%)
Jan 22, 2008 29.89 30.83 29.86 30.81 54,575 -0.75(-2.39%)
Jan 21, 2008 31.45 31.60 30.92 31.57 0 +0.00(+0.00%)
Jan 18, 2008 31.45 31.60 30.92 31.57 160,882 +1.06(+3.48%)
Jan 17, 2008 31.09 31.12 30.45 30.51 59,159 -0.34(-1.09%)
Jan 16, 2008 30.95 30.97 30.53 30.84 82,315 -0.58(-1.83%)
Jan 15, 2008 31.61 31.63 31.16 31.42 90,479 -1.43(-4.34%)
Jan 14, 2008 32.91 32.91 32.59 32.84 22,486 +0.40(+1.22%)
Jan 11, 2008 32.57 32.57 32.23 32.45 15,526 -0.55(-1.65%)
Jan 10, 2008 32.66 33.03 32.57 32.99 16,061 -0.17(-0.52%)
Jan 09, 2008 32.89 33.16 32.23 33.16 9,904 +0.49(+1.51%)
Jan 08, 2008 32.82 32.91 32.49 32.67 12,151 -0.19(-0.59%)
Jan 07, 2008 32.74 32.98 32.61 32.87 44,704 -0.08(-0.25%)
Jan 04, 2008 33.59 33.59 32.69 32.95 70,740 -0.85(-2.52%)
Jan 03, 2008 33.66 33.81 33.52 33.80 37,610 +0.19(+0.56%)
Jan 02, 2008 33.67 33.80 33.53 33.61 13,652 +0.14(+0.42%)
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.