WISDOMTREE JAPAN SMALLCAP DIVI $48.92

down -2.48


23/5/2013 04:23 PM  |  NYSEARCA : DFJ  |  Industries :
Type:

DFJ historical data

Date Open High Low Close Volume
5/22/2013 52.06 52.51 51.24 51.40 1903
5/21/2013 51.79 52.14 51.79 52.10 251
5/20/2013 51.92 51.98 51.78 51.89 1077
5/17/2013 51.36 51.75 51.36 51.73 763
5/16/2013 50.84 50.88 50.50 50.52 1389
5/15/2013 51.83 51.83 51.51 51.77 913
5/14/2013 52.10 52.80 52.10 52.76 879
5/13/2013 51.98 52.19 51.92 52.14 1270
5/10/2013 51.99 52.22 51.84 52.22 988
5/9/2013 52.53 52.77 52.20 52.55 590
5/8/2013 52.69 53.01 52.64 53.01 453
5/7/2013 52.83 52.91 52.70 52.84 543
5/6/2013 52.59 52.63 52.53 52.56 419
5/3/2013 52.34 52.74 52.34 52.61 10637
5/2/2013 51.88 52.20 51.88 52.07 670
5/1/2013 51.75 51.75 51.52 51.54 562
4/30/2013 51.60 51.77 51.49 51.77 353
4/29/2013 50.61 51.08 50.61 51.08 481
4/26/2013 50.72 50.82 50.50 50.65 387
4/25/2013 51.08 51.34 50.96 51.01 689
4/24/2013 50.55 50.96 50.55 50.81 744
4/23/2013 49.79 50.36 49.79 50.30 937
4/22/2013 49.30 49.58 49.14 49.51 799
4/19/2013 48.72 49.31 48.72 49.26 871
4/18/2013 48.73 48.77 48.46 48.58 459
4/17/2013 48.82 48.88 48.42 48.71 6635
4/16/2013 48.41 48.73 48.32 48.68 1132
4/15/2013 48.03 48.30 47.86 47.86 598
4/12/2013 48.14 48.23 48.00 48.18 496
4/11/2013 48.14 48.47 48.09 48.27 1683
4/10/2013 48.43 48.56 48.29 48.49 1429
4/9/2013 48.17 48.40 47.94 48.31 824
4/8/2013 48.39 48.86 48.30 48.75 1015
4/5/2013 48.17 48.61 48.02 48.49 673
4/4/2013 48.42 48.72 48.42 48.63 920
4/3/2013 47.18 47.40 46.74 46.80 548
4/2/2013 46.61 46.89 46.51 46.85 397
4/1/2013 47.13 47.13 46.28 46.53 5677
3/28/2013 48.89 49.04 48.78 49.04 503
3/27/2013 48.67 48.93 48.56 48.92 185
3/26/2013 48.25 48.55 48.22 48.55 827
3/25/2013 48.37 48.37 47.74 47.89 647
3/22/2013 48.16 48.46 48.11 48.43 409
3/21/2013 48.31 48.39 48.21 48.24 2555
3/20/2013 47.89 48.08 47.80 48.01 368
3/19/2013 47.67 47.76 47.44 47.72 517
3/18/2013 47.38 47.79 47.34 47.57 286
3/15/2013 47.06 47.27 46.96 47.27 313
3/14/2013 46.62 46.77 46.59 46.77 747
3/13/2013 46.04 46.44 46.03 46.36 248
3/12/2013 46.03 46.03 45.75 45.77 443
3/11/2013 46.50 46.54 46.27 46.54 651
3/8/2013 46.18 46.52 45.96 46.43 435
3/7/2013 46.31 46.54 46.24 46.40 390
3/6/2013 46.74 46.92 46.62 46.80 647
3/5/2013 46.38 46.56 46.32 46.47 351
3/4/2013 46.00 46.25 46.00 46.24 181
3/1/2013 45.60 45.83 45.58 45.78 192
2/28/2013 45.59 45.74 45.47 45.60 252
2/27/2013 45.00 45.37 45.00 45.32 295
2/26/2013 44.82 45.00 44.75 44.96 533
2/25/2013 44.60 44.67 44.00 44.06 547
2/22/2013 44.36 44.59 44.35 44.58 276
2/21/2013 44.26 44.26 43.89 44.12 409
2/20/2013 44.46 44.58 44.18 44.19 771
2/19/2013 43.90 44.17 43.89 44.15 477
2/15/2013 43.03 43.14 42.97 43.05 396
2/14/2013 43.29 43.38 43.21 43.31 252
2/13/2013 43.59 43.63 43.52 43.60 242
2/12/2013 43.88 44.03 43.80 43.97 630
2/11/2013 44.44 44.70 44.41 44.60 376
2/8/2013 43.98 44.22 43.97 44.18 1774
2/7/2013 44.09 44.24 43.83 44.16 433
2/6/2013 43.75 44.07 43.75 44.07 668
2/5/2013 43.90 44.17 43.88 44.03 250
2/4/2013 44.14 44.15 43.93 44.04 419
2/1/2013 44.09 44.35 44.09 44.25 432
1/31/2013 44.29 44.33 44.14 44.25 322
1/30/2013 44.05 44.27 44.00 44.05 448
1/29/2013 43.54 43.76 43.54 43.71 217
1/28/2013 43.55 43.55 43.25 43.32 339
1/25/2013 44.05 44.07 43.74 43.93 153
1/24/2013 43.55 43.98 43.55 43.82 555
1/23/2013 43.37 43.49 43.32 43.39 508
1/22/2013 43.48 43.57 43.31 43.57 458
1/18/2013 43.72 43.72 43.51 43.64 392
1/17/2013 43.50 43.73 43.38 43.70 467
1/16/2013 43.48 43.73 43.48 43.69 286
1/15/2013 43.78 43.96 43.71 43.95 497
1/14/2013 44.16 44.21 44.03 44.11 879
1/11/2013 43.90 43.90 43.72 43.85 192
1/10/2013 43.95 44.02 43.90 44.02 266
1/9/2013 43.62 43.63 43.55 43.60 778
1/8/2013 43.24 43.26 42.85 43.04 1192
1/7/2013 43.52 43.60 43.31 43.54 9344
1/4/2013 43.78 43.92 43.55 43.84 790
1/3/2013 44.56 44.75 44.32 44.35 335
1/2/2013 44.44 44.80 44.35 44.80 877
12/31/2012 43.27 43.74 43.25 43.70 836
12/28/2012 43.41 43.43 43.25 43.37 586
Marketplace
Trading Center