Skip to main content

Wisdomtree Japan Smallcap Fund (NY: DFJ )

74.92 +0.65 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 75.91 75.96 75.40 75.68 23,142 +0.40(+0.54%)
Feb 28, 2024 75.26 75.41 75.21 75.28 18,392 -0.23(-0.31%)
Feb 27, 2024 75.39 75.51 75.32 75.51 18,032 +0.52(+0.69%)
Feb 26, 2024 75.17 75.21 74.93 75.00 8,545 -0.34(-0.46%)
Feb 23, 2024 75.31 75.40 75.20 75.34 5,377 +0.15(+0.19%)
Feb 22, 2024 75.11 75.19 74.88 75.19 39,392 +0.55(+0.73%)
Feb 21, 2024 74.52 74.71 74.39 74.65 11,895 -0.09(-0.12%)
Feb 20, 2024 74.67 74.85 74.57 74.74 26,579 +0.96(+1.30%)
Feb 16, 2024 73.63 74.03 73.54 73.78 11,894 +0.09(+0.12%)
Feb 15, 2024 73.20 73.75 73.20 73.69 17,469 +0.16(+0.21%)
Feb 14, 2024 73.36 73.62 73.28 73.53 20,513 +0.32(+0.44%)
Feb 13, 2024 73.71 73.76 73.01 73.21 25,869 -0.66(-0.89%)
Feb 12, 2024 73.75 73.98 73.73 73.87 16,423 +0.22(+0.30%)
Feb 09, 2024 73.32 73.65 73.19 73.65 42,965 +0.14(+0.19%)
Feb 08, 2024 73.58 73.58 73.21 73.51 32,637 -1.09(-1.46%)
Feb 07, 2024 74.70 74.79 74.51 74.60 10,397 +0.18(+0.24%)
Feb 06, 2024 74.19 74.46 74.09 74.42 34,514 -0.09(-0.12%)
Feb 05, 2024 74.74 74.77 74.46 74.51 9,913 -0.44(-0.59%)
Feb 02, 2024 74.77 74.95 74.56 74.94 27,956 -0.53(-0.71%)
Feb 01, 2024 75.24 75.51 74.94 75.48 15,594 +0.96(+1.29%)
Jan 31, 2024 74.82 75.16 74.34 74.52 16,002 +0.27(+0.36%)
Jan 30, 2024 74.33 74.33 74.04 74.25 19,437 -0.48(-0.64%)
Jan 29, 2024 74.38 74.85 74.31 74.73 9,533 +0.96(+1.30%)
Jan 26, 2024 73.80 74.15 73.77 73.77 59,031 -0.45(-0.60%)
Jan 25, 2024 74.37 74.44 73.99 74.22 13,659 +0.69(+0.94%)
Jan 24, 2024 73.80 74.02 73.51 73.53 73,423 -0.06(-0.08%)
Jan 23, 2024 73.47 73.66 73.33 73.59 17,581 -0.88(-1.18%)
Jan 22, 2024 74.22 74.57 74.20 74.47 35,889 +0.99(+1.34%)
Jan 19, 2024 73.15 73.49 72.95 73.48 46,763 -0.09(-0.12%)
Jan 18, 2024 73.36 73.59 73.28 73.57 15,816 +0.74(+1.01%)
Jan 17, 2024 72.66 72.84 72.54 72.83 38,311 -0.95(-1.28%)
Jan 16, 2024 74.57 74.57 73.72 73.78 33,893 -1.07(-1.42%)
Jan 12, 2024 74.92 75.13 74.78 74.84 24,462 -0.02(-0.03%)
Jan 11, 2024 74.77 74.90 74.32 74.86 20,444 -0.24(-0.32%)
Jan 10, 2024 75.01 75.26 74.97 75.10 53,170 +0.66(+0.88%)
Jan 09, 2024 74.66 74.66 74.39 74.45 21,686 +0.00(+0.00%)
Jan 08, 2024 73.70 74.50 73.70 74.45 23,131 +0.77(+1.04%)
Jan 05, 2024 73.67 74.38 73.66 73.68 24,008 +0.02(+0.03%)
Jan 04, 2024 73.64 73.99 73.61 73.66 23,568 -0.08(-0.11%)
Jan 03, 2024 73.74 73.89 73.40 73.74 21,715 -0.35(-0.47%)
Jan 02, 2024 74.08 74.40 74.03 74.09 23,064 -0.57(-0.76%)
Dec 29, 2023 74.45 74.69 74.45 74.66 10,005 +0.38(+0.51%)
Dec 28, 2023 74.32 74.48 74.18 74.28 11,918 +0.69(+0.94%)
Dec 27, 2023 73.13 73.65 73.13 73.58 26,022 +0.55(+0.75%)
Dec 26, 2023 72.81 73.15 72.76 73.03 21,213 -0.29(-0.39%)
Dec 22, 2023 73.25 73.48 73.11 73.32 69,308 +0.81(+1.11%)
Dec 21, 2023 72.29 72.52 72.23 72.52 15,914 +1.27(+1.78%)
Dec 20, 2023 71.87 72.05 71.17 71.25 17,582 -0.45(-0.63%)
Dec 19, 2023 72.09 72.09 71.64 71.71 38,129 +0.01(+0.01%)
Dec 18, 2023 71.78 71.78 71.58 71.70 40,748 -0.07(-0.10%)
Dec 15, 2023 72.37 72.46 71.76 71.77 61,787 -0.70(-0.97%)
Dec 14, 2023 72.26 72.61 72.20 72.47 19,222 -0.12(-0.16%)
Dec 13, 2023 71.33 72.66 71.23 72.59 40,402 +1.14(+1.59%)
Dec 12, 2023 71.24 71.45 71.13 71.45 37,160 -0.20(-0.28%)
Dec 11, 2023 71.19 71.72 71.19 71.65 167,508 +0.52(+0.73%)
Dec 08, 2023 70.90 71.20 70.83 71.13 13,383 -0.61(-0.84%)
Dec 07, 2023 71.12 72.33 71.10 71.74 14,346 +0.63(+0.89%)
Dec 06, 2023 71.38 71.47 71.09 71.10 10,846 +0.80(+1.14%)
Dec 05, 2023 70.17 70.40 70.11 70.30 1,316,467 -0.37(-0.52%)
Dec 04, 2023 70.71 71.04 70.62 70.67 14,519 -0.49(-0.69%)
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.