WisdomTree Japan SmallCap Dividend $48.42

down 0.00


15/4/2014 06:40 PM  |  NYSEARCA : DFJ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFJ historical data

Date Open High Low Close Volume
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
4/3/201450.3650.3649.9850.2013,401
4/2/201450.4050.4850.1950.42115,960
4/1/201450.2950.4050.1150.3762,465
3/31/201450.3050.3950.0350.0320,824
3/28/201450.2350.4950.0850.1734,962
3/27/201449.3849.6949.2749.5519,068
3/26/201449.2349.3148.8548.8514,944
3/25/201448.7848.8148.6848.6911,855
3/24/201448.4348.7248.3648.5633,226
3/21/201448.1248.3547.8547.8512,506
3/20/201447.8048.0247.6948.0134,676
3/19/201448.9049.0448.3948.6716,598
3/18/201448.8149.4048.8149.1170,466
3/17/201448.3648.6448.3648.6350,181
3/14/201448.3048.7148.0148.5414,859
3/13/201449.5349.5548.6148.8045,225
3/12/201449.3049.5149.1849.3829,802
3/11/201450.2350.2349.6849.8133,740
3/10/201450.1150.2649.9750.2435,030
3/7/201450.4350.4350.0250.118,547
3/6/201450.3150.4750.1950.399,978
3/5/201449.7649.8349.7149.789,270
3/4/201450.1550.3550.1050.1832,687
3/3/201449.1549.2448.8349.0122,152
2/28/201449.9250.1849.8950.0017,435
2/27/201449.5649.8449.5249.7433,731
2/26/201450.0050.0549.7749.8422,492
2/25/201450.4650.5650.2250.3927,866
2/24/201450.3250.7350.2650.3919,571
2/21/201450.0050.3049.8849.9717,254
2/20/201449.5749.5749.2549.5119,825
2/19/201449.9850.1649.7349.7526,877
2/18/201450.2150.4049.8950.3027,931
2/14/201449.2549.6649.2549.6622,652
2/13/201449.1049.8048.9049.7816,562
2/12/201449.9549.9549.7049.8131,480
2/11/201449.5150.0949.4350.0159,808
2/10/201449.3249.4249.2549.3916,964
2/7/201449.1449.6349.1449.6115,502
2/6/201448.4349.1048.4348.9820,622
2/5/201447.9448.1247.7348.1241,000
2/4/201447.7548.3447.4648.1666,123
2/3/201449.2949.5448.6248.7256,006
1/31/201449.7650.1949.5049.8431,991
1/30/201450.7451.0350.6650.8651,461
1/29/201450.6951.1350.3650.4859,817
1/28/201450.2050.6550.2050.6524,566
1/27/201450.3150.5949.6850.2277,956
1/24/201450.7350.9550.6450.7239,750
1/23/201451.7351.7351.0251.2273,064
1/22/201452.4652.4652.1552.2839,519
1/21/201452.5052.5052.1552.4118,695
1/17/201452.2752.3152.1052.1426,235
1/16/201451.2851.5951.2751.5825,321
1/15/201451.5351.5651.4751.5320,652
1/14/201451.0951.5551.0651.3043,264
1/13/201451.4251.5651.1151.2431,901
1/10/201451.1951.7051.1951.6633,288
1/9/201451.2351.3050.9751.1844,843
1/8/201450.9251.2450.8851.1789,386
1/7/201450.6351.0350.6351.0024,881
1/6/201450.8550.8550.5050.7132,230
1/3/201450.4050.5950.2450.3917,389
1/2/201450.7750.8050.2350.2831,587
12/31/201350.7651.0850.7651.0124,059
12/30/201350.8151.0150.8150.8760,995
12/27/201350.4150.4850.2050.3425,122
12/26/201349.3049.7949.3049.7118,607
12/24/201348.6748.8048.5548.709,054
12/23/201349.8050.0349.7950.0358,788
12/20/201349.4849.7149.4849.5048,332
12/19/201349.5049.5049.2549.3751,246
12/18/201349.9150.3149.5650.1640,977
12/17/201349.8949.8949.6449.7647,361
12/16/201349.6549.8549.4949.6935,156
12/13/201349.8750.0749.8650.0047,709
12/12/201350.3450.5250.2250.4226,536
12/11/201350.3750.3950.1150.1797,125
12/10/201350.4150.6250.3150.5329,084
12/9/201350.4250.5550.4250.5526,399
12/6/201350.4950.6950.4850.6635,525
12/5/201350.3150.3250.0350.1838,112
12/4/201350.2050.5250.1050.5221,590
12/3/201350.4750.5950.2850.5243,455
12/2/201351.0951.1550.9250.9215,353
11/29/201351.0351.2551.0051.0016,724
11/27/201351.0451.2251.0451.2036,599
11/26/201351.0051.1350.9051.0316,775
11/25/201351.2651.2751.0551.1140,276
11/22/201351.5451.5651.2851.5524,348
11/21/201351.8251.8751.6851.8723,375
11/20/201351.8151.9351.6151.758,301
Trading Center