Skip to main content

Wisdomtree Japan Smallcap Fund (NY: DFJ )

75.12 +0.20 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 69.00 69.22 68.87 68.87 8,152 +0.16(+0.23%)
May 27, 2021 68.81 68.81 68.49 68.72 26,657 -0.62(-0.89%)
May 26, 2021 69.35 69.48 69.32 69.34 9,956 -0.31(-0.45%)
May 25, 2021 69.88 69.91 69.59 69.65 19,900 -0.65(-0.92%)
May 24, 2021 70.18 70.39 70.18 70.30 11,679 +0.56(+0.81%)
May 21, 2021 69.87 69.94 69.60 69.73 12,383 +0.03(+0.04%)
May 20, 2021 69.50 69.81 69.50 69.71 23,386 +0.81(+1.18%)
May 19, 2021 68.67 69.09 68.56 68.89 21,512 -0.31(-0.45%)
May 18, 2021 69.60 69.63 69.21 69.21 5,562 +0.61(+0.89%)
May 17, 2021 68.71 68.71 68.49 68.60 31,553 -0.43(-0.62%)
May 14, 2021 68.77 69.03 68.77 69.02 19,986 +0.80(+1.18%)
May 13, 2021 67.77 68.27 67.77 68.22 24,100 +0.58(+0.85%)
May 12, 2021 68.70 68.87 67.54 67.64 59,445 -2.56(-3.64%)
May 11, 2021 69.81 70.25 69.71 70.20 9,390 -0.84(-1.19%)
May 10, 2021 71.56 71.61 71.02 71.04 11,351 -0.21(-0.30%)
May 07, 2021 70.82 71.30 70.82 71.25 40,883 +1.01(+1.44%)
May 06, 2021 69.72 70.24 69.68 70.24 19,293 +0.46(+0.66%)
May 05, 2021 69.78 70.06 69.49 69.78 10,041 +0.68(+0.99%)
May 04, 2021 69.32 69.32 68.73 69.10 8,628 -0.62(-0.89%)
May 03, 2021 69.40 69.77 69.31 69.72 82,053 +0.79(+1.14%)
Apr 30, 2021 69.31 69.31 68.86 68.93 8,107 -0.22(-0.32%)
Apr 29, 2021 69.20 69.20 68.85 69.15 5,095 -0.01(-0.01%)
Apr 28, 2021 69.05 69.31 69.05 69.16 13,663 -0.53(-0.77%)
Apr 27, 2021 69.72 69.82 69.64 69.69 11,941 -0.26(-0.38%)
Apr 26, 2021 70.13 70.23 69.93 69.96 46,321 -0.74(-1.04%)
Apr 23, 2021 70.32 70.84 70.32 70.69 17,295 +0.62(+0.88%)
Apr 22, 2021 70.48 70.49 70.03 70.08 35,036 -0.25(-0.35%)
Apr 21, 2021 69.71 70.33 69.71 70.33 46,082 +0.24(+0.34%)
Apr 20, 2021 70.21 70.29 69.81 70.09 85,619 -1.45(-2.02%)
Apr 19, 2021 71.85 71.85 71.37 71.54 63,196 -0.29(-0.40%)
Apr 16, 2021 71.82 71.82 71.67 71.82 29,077 +0.04(+0.05%)
Apr 15, 2021 71.75 71.93 71.74 71.79 15,636 +0.35(+0.49%)
Apr 14, 2021 71.21 71.66 71.20 71.44 40,045 -0.26(-0.36%)
Apr 13, 2021 71.33 71.73 71.26 71.70 19,759 +0.56(+0.79%)
Apr 12, 2021 71.24 71.29 70.99 71.13 18,875 +0.06(+0.08%)
Apr 09, 2021 70.88 71.07 70.86 71.07 10,161 +0.31(+0.44%)
Apr 08, 2021 70.78 70.82 70.64 70.76 18,141 -0.67(-0.93%)
Apr 07, 2021 71.15 71.43 71.09 71.43 37,159 +1.05(+1.49%)
Apr 06, 2021 70.46 70.65 70.31 70.38 24,287 -0.98(-1.37%)
Apr 05, 2021 70.96 71.37 70.96 71.36 27,606 +0.67(+0.95%)
Apr 01, 2021 70.16 70.70 70.13 70.69 15,890 +0.12(+0.18%)
Mar 31, 2021 70.32 70.84 70.20 70.56 12,266 -0.95(-1.33%)
Mar 30, 2021 71.33 71.74 71.33 71.51 14,017 -0.65(-0.91%)
Mar 29, 2021 72.42 72.42 71.95 72.16 51,810 -1.14(-1.56%)
Mar 26, 2021 72.54 73.31 72.48 73.31 17,619 +0.72(+0.99%)
Mar 25, 2021 71.91 72.67 71.88 72.58 9,596 +1.15(+1.61%)
Mar 24, 2021 71.28 71.73 71.20 71.44 41,238 -1.07(-1.48%)
Mar 23, 2021 72.82 72.94 72.40 72.51 43,514 -1.44(-1.94%)
Mar 22, 2021 73.92 74.38 73.85 73.94 18,382 +0.02(+0.03%)
Mar 19, 2021 73.72 74.03 73.35 73.92 109,717 +1.29(+1.78%)
Mar 18, 2021 72.42 73.01 72.37 72.63 64,664 +0.29(+0.40%)
Mar 17, 2021 71.95 72.42 71.85 72.34 4,351 +0.57(+0.80%)
Mar 16, 2021 71.95 71.95 71.75 71.77 3,055 +0.37(+0.52%)
Mar 15, 2021 71.15 71.40 71.10 71.40 7,956 +1.09(+1.55%)
Mar 12, 2021 69.93 70.31 69.93 70.31 4,864 +0.31(+0.44%)
Mar 11, 2021 70.13 70.29 69.83 70.00 75,455 +0.11(+0.16%)
Mar 10, 2021 69.63 69.96 69.54 69.89 12,893 +0.19(+0.28%)
Mar 09, 2021 69.52 69.89 69.52 69.70 8,127 +1.13(+1.64%)
Mar 08, 2021 68.73 68.96 68.56 68.57 27,658 -0.19(-0.27%)
Mar 05, 2021 68.64 68.86 67.95 68.76 52,534 +0.50(+0.74%)
Mar 04, 2021 68.58 68.87 68.18 68.25 24,261 -0.03(-0.04%)
Mar 03, 2021 68.40 68.68 68.27 68.28 6,508 +0.03(+0.04%)
Mar 02, 2021 68.33 68.50 68.14 68.25 7,824 -0.50(-0.73%)
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.