WISDOMTREE JAPAN SMALLCAP DIVI $51.40

down -0.70


22/5/2013 04:22 PM  |  NYSEARCA : DFJ  |  Industries :
Type:

DFJ historical data

Date Open High Low Close Volume
8/2/2012 41.02 41.07 40.77 40.99 267
8/1/2012 41.59 41.60 41.33 41.36 111
7/31/2012 41.57 41.57 41.35 41.36 97
7/30/2012 41.58 41.62 41.50 41.55 209
7/27/2012 41.24 41.73 41.15 41.70 118
7/26/2012 41.14 41.25 41.01 41.25 168
7/25/2012 40.45 40.54 40.14 40.35 244
7/24/2012 40.52 40.52 40.01 40.18 131
7/23/2012 40.22 40.45 40.11 40.33 261
7/20/2012 41.12 41.20 40.96 40.99 103
7/19/2012 41.94 42.00 41.87 41.93 98
7/18/2012 41.31 41.60 41.24 41.50 126
7/17/2012 41.61 41.71 41.44 41.63 72
7/16/2012 42.11 42.25 41.99 42.04 937
7/13/2012 41.66 42.27 41.66 42.19 474
7/12/2012 41.61 41.85 41.50 41.64 892
7/11/2012 42.20 42.20 41.96 42.12 398
7/10/2012 42.51 42.55 42.15 42.30 60
7/9/2012 42.39 42.56 42.31 42.55 111
7/6/2012 42.50 42.64 42.34 42.64 91
7/5/2012 42.76 42.81 42.52 42.69 180
7/3/2012 42.79 43.14 42.79 43.09 120
7/2/2012 42.67 42.82 42.58 42.76 163
6/29/2012 42.61 42.74 42.55 42.65 651
6/28/2012 41.87 42.10 41.80 42.10 96
6/27/2012 41.57 41.79 41.57 41.69 151
6/26/2012 41.14 41.34 41.04 41.26 160
6/25/2012 41.22 41.22 40.91 40.98 206
6/22/2012 41.87 41.96 41.74 41.96 133
6/21/2012 42.19 42.19 41.46 41.60 618
6/20/2012 42.04 42.20 41.77 42.07 107
6/19/2012 41.75 42.10 41.72 41.90 259
6/18/2012 41.49 41.71 41.49 41.59 460
6/15/2012 41.27 41.59 41.22 41.50 484
6/14/2012 40.65 40.90 40.55 40.81 195
6/13/2012 40.78 41.02 40.61 40.71 155
6/12/2012 40.83 40.91 40.63 40.88 65
6/11/2012 40.81 40.81 40.28 40.28 182
6/8/2012 40.55 40.84 40.44 40.84 80
6/7/2012 41.39 41.50 41.06 41.08 149
6/6/2012 40.98 41.37 40.93 41.37 190
6/5/2012 40.87 40.94 40.66 40.94 71
6/4/2012 40.49 40.60 40.20 40.50 351
6/1/2012 40.52 40.52 39.91 39.92 325
5/31/2012 41.09 41.26 40.92 41.17 184
5/30/2012 40.63 40.63 40.32 40.35 769
5/29/2012 40.72 40.91 40.62 40.77 198
5/25/2012 40.62 40.73 40.55 40.56 129
5/24/2012 41.00 41.01 40.68 40.82 239
5/23/2012 40.86 40.95 40.50 40.95 190
5/22/2012 41.34 41.47 41.13 41.13 514
5/21/2012 41.25 41.62 41.17 41.57 328
5/18/2012 41.22 41.25 40.90 40.99 396
5/17/2012 41.25 41.42 41.14 41.21 367
5/16/2012 41.16 41.26 40.98 41.02 892
5/15/2012 41.63 41.91 41.38 41.39 310
5/14/2012 41.96 42.13 41.82 41.84 185
5/11/2012 42.70 42.95 42.52 42.66 210
5/10/2012 43.78 43.78 43.49 43.51 151
5/9/2012 43.28 43.38 43.00 43.27 200
5/8/2012 43.80 43.80 43.42 43.68 123
5/7/2012 43.95 44.19 43.77 44.15 370
5/4/2012 43.89 43.89 43.59 43.75 274
5/3/2012 44.14 44.15 43.92 44.05 97
5/2/2012 44.30 44.47 44.23 44.45 420
5/1/2012 44.16 44.44 44.11 44.35 963
4/30/2012 44.39 44.39 44.14 44.28 430
4/27/2012 44.49 44.51 44.31 44.47 227
4/26/2012 44.55 44.71 44.51 44.68 160
4/25/2012 44.40 44.45 44.17 44.41 50
4/24/2012 43.99 44.21 43.99 44.11 256
4/23/2012 43.69 43.75 43.56 43.63 170
4/20/2012 44.06 44.28 44.06 44.13 80
4/19/2012 44.08 44.08 43.67 43.71 111
4/18/2012 44.37 44.44 44.29 44.44 84
4/17/2012 44.41 44.66 44.41 44.56 129
4/16/2012 44.17 44.25 44.05 44.16 133
4/13/2012 43.93 43.97 43.76 43.82 64
4/12/2012 43.90 44.32 43.90 44.23 104
4/11/2012 43.81 43.97 43.71 43.88 104
4/10/2012 43.51 43.60 43.14 43.18 469
4/9/2012 43.57 43.80 43.57 43.64 184
4/5/2012 43.43 43.66 43.40 43.57 81
4/4/2012 43.60 43.69 43.35 43.55 165
4/3/2012 44.73 44.78 44.26 44.47 84
4/2/2012 44.76 45.16 44.63 45.10 230
3/30/2012 45.64 45.68 45.50 45.58 213
3/29/2012 45.03 45.23 44.96 45.15 655
3/28/2012 44.92 44.92 44.54 44.63 317
3/27/2012 44.86 44.90 44.77 44.77 146
3/26/2012 44.25 44.51 44.25 44.41 120
3/23/2012 44.19 44.40 44.12 44.33 397
3/22/2012 43.93 44.25 43.89 44.11 157
3/21/2012 43.82 44.02 43.67 43.89 323
3/20/2012 43.96 44.15 43.93 44.06 172
3/19/2012 44.30 44.52 44.25 44.45 174
3/16/2012 44.35 44.45 44.24 44.29 148
3/15/2012 44.11 44.17 43.99 44.08 53
3/14/2012 44.10 44.14 43.87 43.92 107
3/13/2012 44.21 44.60 44.17 44.60 236
Marketplace
Trading Center