Wisdomtree Shs of Benef Interest Japan Small Cap Dividend Fund $53.27

down -0.11


27/8/2014 03:59 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
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
12/12/201243.1243.2543.0243.0816,251
12/11/201242.9943.1342.9342.9748,015
12/10/201243.0543.0842.9243.0028,281
12/7/201243.0443.1142.9643.0712,347
12/6/201243.0643.0942.9143.0536,978
12/5/201242.9243.0842.7142.7681,915
12/4/201242.9942.9942.7842.85121,964
12/3/201242.8442.8442.5442.5914,977
11/30/201242.6342.7442.5742.6538,956
11/29/201242.9743.2042.8843.1399,579
11/28/201242.2442.5742.0842.5445,337
11/27/201242.7942.7942.5142.5636,070
11/26/201242.6442.6542.4542.6121,857
11/23/201242.5542.7742.5342.6418,557
11/21/201242.2142.3342.1142.2540,344
11/20/201242.0942.2241.9742.2196,828
11/19/201241.9942.2041.9942.1072,508
11/16/201241.5741.6741.3341.5113,093
11/15/201241.1141.2441.0541.2427,380
11/14/201241.2741.2740.8440.8413,668
11/13/201241.1941.4241.1541.2316,610
11/12/201241.2041.3341.1741.259,066
11/9/201241.5041.7141.4841.506,053
11/8/201241.6841.7141.4541.515,345
11/7/201241.8741.9041.5341.6210,845
11/6/201242.0842.3242.0842.2510,069
11/5/201242.1642.2742.0642.273,726
11/2/201242.2842.3442.1342.1611,014
11/1/201242.0942.4442.0742.4417,193
10/31/201241.8941.9641.7941.9472,081
10/26/201242.0042.0841.8842.016,885
10/25/201242.1842.2141.9142.049,676
10/24/201241.8041.9441.6641.6615,800
10/23/201241.5141.5741.3541.5118,295
10/22/201242.1842.2742.0242.2020,043
10/19/201242.1742.1741.6841.7420,752
10/18/201242.1142.3042.0542.2827,199
10/17/201242.2742.3042.0542.1447,122
10/16/201241.6541.9541.6541.9028,460
10/15/201241.3241.4741.1641.4725,593
10/12/201241.1641.2841.1541.2015,089
10/11/201241.2241.4341.2241.3533,699
10/10/201241.0341.1941.0341.1516,078
10/9/201241.7241.7241.4641.5021,622
10/8/201242.1842.1942.0042.1214,063
10/5/201242.3842.5342.2142.2625,861
10/4/201242.0942.1941.9642.1113,428
10/3/201241.6541.7441.2541.7224,794
10/2/201242.0842.1241.9441.9852,464
10/1/201242.3642.5842.3042.4445,688
9/28/201242.4842.4842.1942.3113,359
9/27/201243.0843.3042.9343.2136,561
9/26/201242.7242.7242.4742.5931,372
9/25/201243.0243.1042.7442.7427,924
9/24/201242.3242.5542.2942.4415,397
9/21/201242.4642.5242.3142.3925,318
9/20/201242.1342.1342.0042.1127,957
9/19/201242.4342.5342.2842.4524,685
9/18/201242.4742.5742.3242.4220,970
9/17/201242.4142.5742.3242.3337,714
9/14/201242.7242.9542.6542.7145,330
9/13/201242.0742.7742.0442.5956,371
9/12/201241.9942.0741.9041.9112,366
9/11/201241.4341.6141.4341.5318,436
9/10/201241.3741.4341.1641.1917,644
9/7/201241.2141.3141.1241.2121,175
9/6/201240.6341.1940.6141.10127,694
9/5/201240.7740.9040.6740.7716,165
9/4/201241.2441.2740.9441.1920,067
8/31/201241.7241.8741.5641.755,878
8/30/201241.8041.8041.5841.5812,228
8/29/201242.2142.3142.0642.1144,713
8/28/201241.9342.1041.8842.0514,713
8/27/201242.4842.5642.3242.4321,275
Trading Center