WISDOMTREE JAPAN SMALLCAP DIVI $51.89

up +0.16


20/5/2013 04:20 PM  |  NYSEARCA : DFJ  |  Industries :
Type:

DFJ historical data

Date Open High Low Close Volume
3/8/2012 44.75 45.00 44.75 44.92 270
3/7/2012 44.44 44.59 44.41 44.47 290
3/6/2012 43.74 43.87 43.68 43.79 312
3/5/2012 44.06 44.08 43.80 43.97 298
3/2/2012 44.07 44.14 43.99 44.08 323
3/1/2012 43.99 44.26 43.99 44.24 130
2/29/2012 44.61 44.66 44.03 44.03 203
2/28/2012 44.87 45.13 44.87 45.13 153
2/27/2012 44.10 44.44 44.00 44.34 556
2/24/2012 44.73 44.77 44.56 44.58 224
2/23/2012 44.39 44.77 44.30 44.70 352
2/22/2012 44.08 44.22 44.04 44.19 142
2/21/2012 43.64 43.82 43.62 43.62 126
2/17/2012 44.12 44.12 43.96 43.96 336
2/16/2012 43.64 44.24 43.64 44.24 232
2/15/2012 44.07 44.32 43.93 44.00 1555
2/14/2012 43.95 44.00 43.72 43.80 516
2/13/2012 43.74 43.96 43.67 43.95 681
2/10/2012 43.37 43.45 43.25 43.41 135
2/9/2012 44.06 44.12 43.88 43.88 195
2/8/2012 44.04 44.15 44.00 44.10 249
2/7/2012 43.85 44.12 43.82 43.99 220
2/6/2012 43.89 43.94 43.64 43.88 209
2/3/2012 43.99 44.11 43.85 44.09 494
2/2/2012 44.09 44.17 44.01 44.02 338
2/1/2012 44.04 44.30 43.99 44.12 207
1/31/2012 43.70 43.75 43.51 43.67 217
1/30/2012 43.30 43.62 43.30 43.41 325
1/27/2012 43.25 43.47 43.23 43.30 464
1/26/2012 43.34 43.38 42.95 42.97 246
1/25/2012 42.82 43.16 42.60 43.16 305
1/24/2012 42.56 42.65 42.38 42.65 722
1/23/2012 43.06 43.15 42.94 43.01 281
1/20/2012 42.71 42.90 42.58 42.82 182
1/19/2012 42.51 42.52 42.34 42.40 439
1/18/2012 42.18 42.48 42.18 42.40 286
1/17/2012 42.26 42.30 42.12 42.17 409
1/13/2012 41.90 41.90 41.65 41.77 92
1/12/2012 41.80 41.90 41.68 41.78 96
1/11/2012 41.96 42.14 41.79 42.09 171
1/10/2012 42.11 42.34 42.01 42.10 508
1/9/2012 41.72 41.72 41.51 41.62 126
1/6/2012 41.74 41.74 41.52 41.52 325
1/5/2012 42.09 42.19 41.80 41.99 534
1/4/2012 42.36 42.43 42.22 42.39 91
1/3/2012 42.36 42.60 42.36 42.55 567
12/30/2011 41.62 41.80 41.55 41.65 296
12/29/2011 40.75 41.15 40.75 41.11 127
12/28/2011 40.67 40.86 40.28 40.37 143
12/27/2011 41.00 41.00 40.75 40.83 170
12/23/2011 41.10 41.37 41.04 41.35 156
12/22/2011 40.70 41.03 40.70 41.03 169
12/21/2011 41.12 41.12 40.66 40.86 1105
12/20/2011 41.45 41.71 41.29 41.71 199
12/19/2011 40.98 41.04 40.57 40.58 150
12/16/2011 41.06 41.14 40.80 40.97 270
12/15/2011 41.45 41.52 41.16 41.29 222
12/14/2011 41.41 41.54 41.23 41.29 521
12/13/2011 42.07 42.30 41.44 41.54 151
12/12/2011 41.80 41.84 41.37 41.56 188
12/9/2011 41.81 42.42 41.81 42.32 257
12/8/2011 41.97 41.97 41.15 41.15 92
12/7/2011 41.64 41.95 41.48 41.93 175
12/6/2011 41.35 41.55 41.21 41.48 226
12/5/2011 41.96 42.02 41.70 41.78 153
12/2/2011 41.83 41.83 41.52 41.56 142
12/1/2011 41.36 41.53 41.26 41.32 233
11/30/2011 42.00 42.34 42.00 42.33 322
11/29/2011 40.94 41.15 40.80 40.87 135
11/28/2011 40.57 40.80 40.56 40.77 154
11/25/2011 40.00 40.32 39.81 39.81 396
11/23/2011 40.70 40.70 40.08 40.17 322
11/22/2011 40.96 41.17 40.75 41.02 161
11/21/2011 40.78 40.82 40.43 40.66 145
11/18/2011 41.39 41.39 41.10 41.20 168
11/17/2011 41.08 41.21 40.70 40.77 286
11/16/2011 41.10 41.10 40.61 40.62 168
11/15/2011 41.28 41.63 41.17 41.44 260
11/14/2011 41.27 41.37 41.13 41.28 126
11/11/2011 41.43 41.60 41.20 41.59 102
11/10/2011 41.18 41.36 40.98 41.13 230
11/9/2011 41.33 41.33 40.68 40.95 292
11/8/2011 41.38 41.60 41.16 41.59 178
11/7/2011 41.43 41.72 41.32 41.70 302
11/4/2011 41.42 41.59 41.27 41.36 84
11/3/2011 41.65 41.81 41.23 41.75 356
11/2/2011 41.10 41.38 40.99 41.28 996
11/1/2011 41.00 41.33 40.93 41.09 479
10/31/2011 41.81 41.92 41.39 41.40 523
10/28/2011 43.48 43.68 43.40 43.67 171
10/27/2011 43.81 44.00 43.57 43.86 202
10/26/2011 42.92 42.92 42.51 42.71 156
10/25/2011 42.96 42.96 42.55 42.56 194
10/24/2011 43.15 43.45 43.15 43.27 601
10/21/2011 42.91 43.15 42.85 43.06 268
10/20/2011 42.80 42.80 42.39 42.63 175
10/19/2011 43.08 43.13 42.72 42.81 744
10/18/2011 42.90 43.50 42.90 43.39 104
10/17/2011 43.16 43.16 42.75 42.97 635
10/14/2011 43.00 43.16 42.76 43.04 658
Marketplace
Trading Center