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 (%)
Sep 30, 2009 31.35 31.35 30.86 31.04 17,339 +0.10(+0.34%)
Sep 29, 2009 31.05 31.05 30.77 30.93 8,108 -0.49(-1.55%)
Sep 28, 2009 31.14 31.69 31.14 31.42 23,923 +0.22(+0.72%)
Sep 25, 2009 31.30 31.42 31.19 31.19 9,465 +0.05(+0.17%)
Sep 24, 2009 31.54 31.71 30.83 31.14 41,646 +0.02(+0.07%)
Sep 23, 2009 31.27 31.32 30.88 31.12 14,785 -0.04(-0.12%)
Sep 22, 2009 31.16 31.18 30.93 31.16 10,500 +0.34(+1.12%)
Sep 21, 2009 30.65 30.87 30.60 30.81 14,664 -0.34(-1.08%)
Sep 18, 2009 30.53 31.16 30.53 31.15 97,783 +0.02(+0.05%)
Sep 17, 2009 30.98 32.23 30.98 31.13 15,995 +0.16(+0.51%)
Sep 16, 2009 31.36 31.36 30.91 30.98 108,528 -0.35(-1.11%)
Sep 15, 2009 31.80 31.80 31.01 31.32 67,157 -0.17(-0.54%)
Sep 14, 2009 31.35 31.62 31.28 31.49 12,952 -0.27(-0.85%)
Sep 11, 2009 31.83 31.96 31.63 31.76 375,086 +0.03(+0.09%)
Sep 10, 2009 31.39 31.73 31.35 31.73 13,036 +0.23(+0.74%)
Sep 09, 2009 31.02 31.50 31.02 31.50 11,030 +0.37(+1.20%)
Sep 08, 2009 31.04 31.20 30.92 31.13 13,799 +0.17(+0.56%)
Sep 04, 2009 30.71 31.01 30.51 30.95 52,541 -0.11(-0.36%)
Sep 03, 2009 31.14 31.14 30.90 31.07 36,986 -0.19(-0.62%)
Sep 02, 2009 30.95 31.37 30.95 31.26 38,012 +0.26(+0.84%)
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.