Wisdomtree Shs of Benef Interest Japan Small Cap Dividend Fund $53.98

down 0.00


22/7/2014 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
5/8/201352.6953.0152.6453.0145,220
5/7/201352.8352.9152.7052.8454,210
5/6/201352.5952.6352.5352.5641,813
5/3/201352.3452.7452.3452.611,063,640
5/2/201351.8852.2051.8852.0766,982
5/1/201351.7551.7551.5251.5456,175
4/30/201351.6051.7751.4951.7735,258
4/29/201350.6151.0850.6151.0848,070
4/26/201350.7250.8250.5050.6538,606
4/25/201351.0851.3450.9651.0168,884
4/24/201350.5550.9650.5550.8174,392
4/23/201349.7950.3649.7950.3093,847
4/22/201349.3049.5849.1449.5179,827
4/19/201348.7249.3148.7249.2687,012
4/18/201348.7348.7748.4648.5845,898
4/17/201348.8248.8848.4248.71663,480
4/16/201348.4148.7348.3248.68113,117
4/15/201348.0348.3047.8647.8659,706
4/12/201348.1448.2348.0048.1849,517
4/11/201348.1448.4748.0948.27168,275
4/10/201348.4348.5648.2948.49142,846
4/9/201348.1748.4047.9448.3182,401
4/8/201348.4248.8648.3048.75101,451
4/5/201348.1748.6148.0248.4967,263
4/4/201348.4248.7248.4248.6391,975
4/3/201347.1847.4046.7446.8054,726
4/2/201346.6146.8946.5146.8539,663
4/1/201347.1347.1346.2846.53567,697
3/28/201348.8949.0448.7849.0450,258
3/27/201348.6748.9348.5648.9218,426
3/26/201348.2548.5548.2248.5582,663
3/25/201348.3748.3747.7447.8964,667
3/22/201348.1648.4648.1148.4340,897
3/21/201348.3148.3948.2148.24255,464
3/20/201347.8948.0847.8048.0136,755
3/19/201347.6747.7647.4447.7251,637
3/18/201347.3847.7947.3447.5728,597
3/15/201347.0647.2746.9647.2731,208
3/14/201346.6246.7746.5946.7774,669
3/13/201346.0446.4446.0346.3624,704
3/12/201346.0346.0345.7545.7744,203
3/11/201346.5046.5446.2746.5465,019
3/8/201346.1846.5245.9646.4343,500
3/7/201346.3146.5446.2446.4038,974
3/6/201346.7446.9246.6246.8064,608
3/5/201346.3846.5646.3246.4735,025
3/4/201346.0046.2546.0046.2418,030
3/1/201345.6045.8345.5845.7819,190
2/28/201345.5945.7445.4745.6025,177
2/27/201345.0045.3745.0045.3229,496
2/26/201344.8245.0044.7544.9653,259
2/25/201344.6044.6744.0044.0654,611
2/22/201344.3644.5944.3544.5827,568
2/21/201344.2644.2643.8944.1240,854
2/20/201344.4644.5844.1844.1977,034
2/19/201343.9044.1743.8944.1547,662
2/15/201343.0343.1442.9743.0539,553
2/14/201343.2943.3843.2143.3125,179
2/13/201343.5943.6343.5243.6024,181
2/12/201343.8844.0343.8043.9762,931
2/11/201344.4444.7044.4144.6037,587
2/8/201343.9844.2243.9744.18177,314
2/7/201344.0944.2443.8344.1643,267
2/6/201343.7544.0743.7544.0766,769
2/5/201343.9044.1743.8844.0324,960
2/4/201344.1444.1543.9344.0441,883
2/1/201344.0944.3544.0944.2543,143
1/31/201344.2944.3344.1444.2532,159
1/30/201344.0544.2744.0044.0544,711
1/29/201343.5443.7643.5443.7121,651
1/28/201343.5543.5543.2543.3233,824
1/25/201344.0544.0743.7443.9315,301
1/24/201343.5543.9843.5543.8255,457
1/23/201343.3743.4943.3243.3950,775
1/22/201343.4843.5743.3143.5745,744
1/18/201343.7243.7243.5143.6439,136
1/17/201343.5043.7343.3843.7046,688
1/16/201343.4843.7343.4843.6928,555
1/15/201343.7843.9643.7143.9549,613
1/14/201344.1644.2144.0344.1187,842
1/11/201343.9043.9043.7243.8519,151
1/10/201343.9544.0243.9044.0226,557
1/9/201343.6243.6343.5543.6077,729
1/8/201343.2443.2642.8543.04119,167
1/7/201343.5243.6043.3143.54934,354
1/4/201343.7843.9243.5543.8478,925
1/3/201344.5644.7544.3244.3533,459
1/2/201344.4444.8044.3544.8087,622
12/31/201243.2743.7443.2543.7083,502
12/28/201243.4143.4343.2543.3758,505
12/27/201243.7043.7543.4043.7556,226
12/26/201243.9843.9943.7943.8758,969
12/24/201243.7943.9943.7043.9655,733
12/21/201243.9244.2943.8544.2945,677
12/20/201244.0744.3543.9944.3525,773
12/19/201243.7943.8743.6243.7250,085
12/18/201243.3843.6043.3443.5948,729
12/17/201242.8243.0942.8243.09104,465
12/14/201242.6342.9342.6342.8311,245
12/13/201242.8242.8242.6142.7319,379
Trading Center