Indicators

Wisdomtree Japan Smallcap Fund (NY: DFJ )

74.27 -0.24 (-0.32%)

Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	59.32	59.39	58.72	59.23	47,429	-0.67(-1.12%)
May 28, 2020	59.97	60.35	59.90	59.90	28,525	+0.33(+0.55%)
May 27, 2020	59.61	59.61	59.31	59.57	12,042	+0.86(+1.46%)
May 26, 2020	58.60	58.89	58.53	58.71	29,159	+2.02(+3.56%)
May 22, 2020	56.63	56.70	56.54	56.70	4,109	+0.03(+0.06%)
May 21, 2020	57.09	57.17	56.67	56.67	2,016	-0.43(-0.75%)
May 20, 2020	57.14	57.49	56.90	57.09	43,840	+1.11(+1.99%)
May 19, 2020	56.11	56.40	55.98	55.98	7,883	-0.93(-1.63%)
May 18, 2020	56.13	56.91	56.13	56.91	29,569	+1.63(+2.95%)
May 15, 2020	55.13	55.35	55.02	55.28	33,100	+0.20(+0.36%)
May 14, 2020	54.55	55.08	54.25	55.08	53,329	-1.20(-2.13%)
May 13, 2020	56.72	56.72	56.04	56.28	14,335	+0.24(+0.43%)
May 12, 2020	56.72	56.74	56.00	56.03	192,804	-0.89(-1.57%)
May 11, 2020	56.63	56.92	56.63	56.92	11,791	+1.14(+2.05%)
May 08, 2020	55.70	55.78	55.62	55.78	3,554	+0.89(+1.62%)
May 07, 2020	54.96	55.05	54.75	54.89	41,625	+0.78(+1.45%)
May 06, 2020	54.17	54.38	54.11	54.11	18,608	-0.44(-0.81%)
May 05, 2020	54.84	54.90	54.32	54.55	7,763	+0.64(+1.19%)
May 04, 2020	53.41	53.91	53.31	53.91	6,564	-0.23(-0.43%)

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.