Wisdomtree Shs of Benef Interest Japan Small Cap Dividend Fund $54.07

up +0.31


25/7/2014 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
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
8/24/201242.3242.6742.2542.599,625
8/23/201242.6042.6542.4642.515,733
8/22/201242.4442.7142.3242.6214,367
8/21/201242.8243.0342.6442.6849,358
8/20/201242.4042.5942.0942.5377,005
8/17/201242.7442.8842.5542.6116,303
8/16/201242.2842.4742.1642.3612,463
8/15/201242.2042.2042.1042.117,405
8/14/201242.5942.6442.5142.516,245
8/13/201242.3042.3142.1042.1818,236
8/10/201241.9342.2041.8842.1628,968
8/9/201241.9242.0041.8741.9521,908
8/8/201241.8841.9841.8641.916,941
8/7/201241.8341.9941.7541.7665,185
8/6/201241.5341.5841.4441.4814,151
8/3/201240.9341.2740.9341.19100,548
8/2/201241.0241.0740.7740.9926,624
8/1/201241.5941.6041.3341.3611,049
7/31/201241.5741.5741.3541.369,639
7/30/201241.5841.6241.5041.5520,843
7/27/201241.2441.7341.1541.7011,775
7/26/201241.1441.2541.0141.2516,727
7/25/201240.4540.5440.1440.3524,328
Trading Center