Wisdomtree Shs of Benef Interest Japan Small Cap Dividend Fund $53.12

down -0.10


29/8/2014 04:00 PM  |  NYSEARCA : DFJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFJ historical data

Date Open High Low Close Volume
8/29/201453.1753.3153.1053.1213,525
8/28/201453.1053.2253.0953.2215,743
8/27/201453.4053.4053.1353.2720,023
8/26/201453.2753.4253.1953.3838,738
8/25/201453.4553.5353.4053.4921,369
8/22/201453.3053.4253.2453.3915,235
8/21/201453.6353.8153.5053.7731,730
8/20/201453.1953.6053.1953.4633,895
8/19/201453.9053.9353.7953.93111,079
8/18/201453.9253.9553.7553.9439,483
8/15/201453.6053.6453.3153.539,042
8/14/201453.4053.4553.2353.435,791
8/13/201453.5253.5253.2553.416,683
8/12/201453.0553.0652.8252.9211,467
8/11/201452.8653.0952.8652.9722,471
8/8/201452.0052.5052.0052.5016,928
8/7/201452.4152.5351.9852.0615,774
8/6/201451.6752.1851.5552.0993,255
8/5/201452.6452.6652.1752.2793,250
8/4/201453.0353.3752.9753.3225,793
8/1/201453.0453.1852.8652.9530,851
7/31/201453.5853.6153.1853.1838,962
7/30/201454.2254.3154.0454.1757,074
7/29/201454.5054.5554.2854.2927,653
7/28/201454.2454.4154.1254.3111,926
7/25/201454.2854.2853.8954.0724,488
7/24/201453.9354.0253.7553.7612,783
7/23/201453.8654.0053.8653.8995,608
7/22/201453.9054.0553.9053.9821,339
7/21/201453.4853.6353.3253.6120,961
7/18/201453.4953.7253.4653.7219,133
7/17/201453.7353.7753.3453.3443,323
7/16/201453.7653.8153.6753.7630,114
7/15/201453.5353.6753.4153.6712,643
7/14/201453.5453.7053.5453.618,561
7/11/201453.1753.2152.9553.0816,138
7/10/201452.6853.0852.6052.8816,596
7/9/201453.7553.8953.6653.7838,340
7/8/201453.8953.8953.5453.5513,552
7/7/201453.7753.8653.6053.7372,065
7/3/201453.7453.9653.4953.9230,458
7/2/201453.9554.0853.9254.0728,629
7/1/201453.9054.2853.9054.2834,255
6/30/201453.2253.6453.2253.5843,211
6/27/201452.7552.8152.6452.7516,369
6/26/201452.9653.0752.7252.72105,015
6/25/201452.7153.2952.7153.1740,723
6/24/201453.1053.3552.9653.0715,485
6/20/201453.5753.6553.4353.6338,890
6/19/201453.4553.6053.3753.4345,017
6/18/201452.6153.3052.5853.08204,083
6/17/201452.3552.4152.2652.3812,920
6/16/201452.1352.2052.0752.186,043
6/13/201452.1252.2452.0352.2120,421
6/12/201452.0052.1251.7051.7651,900
6/11/201451.8651.8751.6851.7167,986
6/10/201451.6051.6551.4651.6010,744
6/9/201451.8551.9351.7651.919,161
6/6/201451.8051.9951.8051.999,005
6/5/201451.5351.8751.3051.828,194
6/4/201451.3551.7851.2751.7317,185
6/3/201451.2851.5551.2851.5424,420
6/2/201451.7351.7351.3851.7019,080
5/30/201450.9951.1350.9651.0136,838
5/29/201450.7451.0050.7450.937,271
5/28/201450.5250.6050.3250.5519,021
5/27/201450.3250.5750.3250.5730,472
5/23/201449.8450.2749.8450.1915,539
5/22/201449.6649.9149.6349.7134,180
5/21/201449.2049.5849.2049.4824,122
5/20/201448.8748.9848.7648.8723,650
5/19/201448.8949.3148.7549.2519,431
5/16/201449.1449.3349.1249.3121,739
5/15/201449.5049.5348.9749.1419,609
5/13/201449.3949.6649.3449.6552,902
5/12/201449.0349.4749.0349.4213,007
5/8/201449.1249.4449.0649.1910,448
5/7/201449.0849.3549.0749.3533,486
5/6/201449.8649.8649.5549.618,094
5/5/201449.7849.9249.7349.8518,236
5/2/201450.0250.2949.8549.939,043
5/1/201450.0650.2050.0250.188,387
4/30/201449.2549.5449.2549.459,639
4/29/201449.6449.8949.6349.7512,770
4/28/201449.4449.6249.2249.6221,852
4/25/201449.3949.4349.1149.2312,906
4/24/201449.0649.2649.0649.248,309
4/23/201449.1449.2749.0649.0913,446
4/22/201448.8549.0748.8548.9617,483
4/21/201449.4149.4749.2549.3714,123
4/17/201449.1849.4749.1449.4121,739
4/16/201448.9849.1948.8649.1812,399
4/15/201448.3048.4547.9948.4240,870
4/14/201448.5648.5648.1848.3838,873
4/11/201447.8748.1247.7547.7521,100
4/10/201448.4948.5447.8047.9040,989
4/9/201448.6549.2648.6549.2422,524
4/8/201448.6748.7948.4348.5230,763
4/7/201449.7449.7449.4249.5736,312
4/4/201450.2050.3249.6249.8134,396
Trading Center