Wisdomtree Shs of Benef Interest Japan Small Cap Dividend Fund $53.76

down -0.13


24/7/2014 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
10/2/201350.4550.8350.3650.8114,465
10/1/201350.9151.2350.8451.0318,856
9/30/201350.9951.2950.9651.2234,855
9/27/201351.1051.4251.0351.2934,256
9/26/201351.5051.7551.3251.5684,845
9/25/201350.9151.1150.8551.0110,216
9/24/201351.2051.3951.1151.1627,459
9/23/201350.7950.9150.5850.8466,161
9/20/201351.0151.0150.6450.7423,254
9/19/201351.1251.2850.9151.1628,072
9/18/201349.9851.8049.9151.3159,637
9/17/201349.8150.1049.8150.0711,049
9/16/201350.0050.2349.9449.9731,453
9/13/201349.3749.4549.2449.4313,983
9/12/201349.1949.1948.9048.9813,757
9/11/201349.0549.2948.8149.2815,850
9/10/201349.5349.7149.4549.6933,367
9/9/201348.7149.1748.7149.1719,918
9/6/201347.6647.9847.4747.8215,773
9/5/201347.5047.7747.5047.649,485
9/4/201347.5248.1447.5248.0410,056
9/3/201347.6447.7047.2647.3436,262
8/30/201346.9846.9846.6646.7245,664
8/29/201347.7848.1047.7847.8427,379
8/28/201347.7448.2547.7447.9823,210
8/27/201348.1948.3447.7747.9039,583
8/26/201348.3148.5948.3148.3313,927
8/23/201348.6848.9448.6748.8240,195
8/22/201348.5248.7748.3948.5231,474
8/21/201348.1448.2447.7447.9010,351
8/20/201348.3948.8148.3948.60149,017
8/19/201348.8949.0848.5148.6027,125
8/16/201348.7248.9848.6748.7816,777
8/15/201348.8748.8748.5348.6515,654
8/14/201349.3149.3249.0749.1721,827
8/13/201349.3949.5648.9149.4314,069
8/12/201348.9049.1648.9049.1025,051
8/9/201349.0249.2248.9249.0521,418
8/8/201349.0749.3448.7649.1215,636
8/7/201349.4049.5449.1949.2335,232
8/6/201349.7549.8649.6049.6027,255
8/5/201349.5549.6649.4649.6612,245
8/2/201349.0149.3848.9549.2820,839
8/1/201348.8649.0748.6848.7344,498
7/31/201347.6748.0047.6347.7217,611
7/30/201348.0348.1447.7147.7124,231
7/29/201347.4747.4947.0847.1584,657
7/26/201348.5348.5348.0048.1931,022
7/25/201348.6849.0448.6049.0336,984
7/24/201349.7649.8649.4449.5966,946
7/23/201350.2650.2649.9050.0220,260
7/22/201349.7750.0549.7250.0020,922
7/19/201349.5949.7749.4349.6827,298
7/18/201349.9650.3449.9650.3422,939
7/17/201350.0050.1149.9050.0055,159
7/16/201349.6349.7249.4449.5149,604
7/15/201349.6649.9649.6649.9226,135
7/12/201349.5249.6349.3249.6337,667
7/11/201349.0149.6649.0149.5938,924
7/10/201348.3348.6048.2848.3175,160
7/9/201348.5048.5048.2048.4362,471
7/8/201348.1048.4447.9948.28655,729
7/5/201348.5048.5147.9948.5046,162
7/3/201347.7348.0847.6247.8732,718
7/2/201348.1848.3847.7647.9231,810
7/1/201347.6947.9547.5947.8054,016
6/28/201347.0847.5947.0347.3325,959
6/27/201346.5146.8946.4546.7051,425
6/26/201345.8045.9745.5245.7949,870
6/25/201346.0946.5746.0246.5761,763
6/24/201346.0846.2445.2846.0174,894
6/21/201347.5747.7346.8747.4996,941
6/20/201346.8846.9145.9046.0250,008
6/19/201348.7948.7947.6647.6738,636
6/18/201348.4248.7548.3848.4481,115
6/17/201348.2648.7447.7647.9855,705
6/14/201346.7547.0246.2346.4121,160
6/13/201347.1147.9546.8347.87112,969
6/12/201347.1447.2746.2346.33529,641
6/11/201346.4246.7846.1346.28130,108
6/10/201347.3347.3346.9047.0791,787
6/7/201345.0646.3344.9046.2469,859
6/6/201344.6944.9744.0744.93143,083
6/5/201346.1046.1645.5945.6765,054
6/4/201346.9447.0646.4546.8563,418
6/3/201345.9946.2645.4246.25104,019
5/31/201346.6946.9646.3846.4290,810
5/30/201346.6447.1746.6447.01197,129
5/29/201347.5747.5947.0947.5186,657
5/28/201348.0648.4047.7047.83109,063
5/24/201347.9848.5647.8548.4759,858
5/23/201347.6248.9746.6048.92236,154
5/22/201352.0652.5151.2451.40190,221
5/21/201351.7952.1451.7952.1025,077
5/20/201351.9251.9851.7851.89107,621
5/17/201351.3651.7551.3651.7376,242
5/16/201350.8450.8850.5050.52138,880
5/15/201351.8351.8351.5151.7791,229
5/14/201352.1052.8052.1052.7687,822
5/13/201351.9852.1951.9252.14126,943
Trading Center