WisdomTree Japan SmallCap Dividend $49.41

up +0.23


17/4/2014 06:40 PM  |  NYSEARCA : DFJ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFJ historical data

Date Open High Low Close Volume
4/18/201244.3744.4444.2944.448,332
4/17/201244.4144.6644.4144.5612,814
4/16/201244.1744.2544.0544.1613,227
4/13/201243.9343.9743.7643.826,379
4/12/201243.9044.3243.9044.2310,383
4/11/201243.8143.9743.7143.8810,391
4/10/201243.5143.6043.1443.1846,832
4/9/201243.5743.8043.5743.6418,378
4/5/201243.4343.6643.4043.578,022
4/4/201243.6043.6943.3543.5516,476
4/3/201244.7344.7844.2644.478,380
4/2/201244.7645.1644.6345.1022,919
3/30/201245.6445.6845.5045.5821,288
3/29/201245.0345.2344.9645.1565,479
3/28/201244.9244.9244.5444.6331,616
3/27/201244.8644.9044.7744.7714,586
3/26/201244.2544.5144.2544.4111,954
3/23/201244.1944.4044.1244.3339,666
3/22/201243.9344.2543.8944.1115,644
3/21/201243.8244.0243.6743.8932,289
3/20/201243.9644.1543.9344.0617,154
3/19/201244.3044.5244.2544.4517,319
3/16/201244.3544.4544.2444.2914,705
3/15/201244.1144.1743.9944.085,215
3/14/201244.1044.1443.8743.9210,676
3/13/201244.2144.6044.1744.6023,584
3/12/201244.4044.4044.2844.3913,639
3/9/201244.7844.8444.7144.7510,423
3/8/201244.7545.0044.7544.9226,985
3/7/201244.4444.5944.4144.4728,911
3/6/201243.7443.8743.6843.7931,153
3/5/201244.0644.0843.8043.9729,797
3/2/201244.0744.1443.9944.0832,204
3/1/201243.9944.2643.9944.2412,943
2/29/201244.6144.6644.0344.0320,277
2/28/201244.8745.1344.8745.1315,207
2/27/201244.1044.4444.0044.3455,570
2/24/201244.7344.7744.5644.5822,319
2/23/201244.3944.7744.3044.7035,156
2/22/201244.0844.2244.0444.1914,174
2/21/201243.6443.8243.6243.6212,571
2/17/201244.1244.1243.9643.9633,599
2/16/201243.6444.2443.6444.2423,128
2/15/201244.0744.3243.9344.00155,448
2/14/201243.9544.0043.7243.8051,573
2/13/201243.7443.9643.6743.9568,030
2/10/201243.3743.4543.2543.4113,426
2/9/201244.0644.1243.8843.8819,471
2/8/201244.0444.1544.0044.1024,840
2/7/201243.8544.1243.8243.9921,995
2/6/201243.8943.9443.6443.8720,805
2/3/201243.9944.1143.8544.0949,308
2/2/201244.0944.1744.0144.0233,766
2/1/201244.0444.3043.9944.1220,612
1/31/201243.7043.7543.5143.6721,645
1/30/201243.3043.6243.3043.4132,502
1/27/201243.2543.4743.2343.3046,350
1/26/201243.3443.3842.9542.9724,542
1/25/201242.8243.1642.6043.1630,502
1/24/201242.5642.6542.3842.6572,172
1/23/201243.0643.1542.9443.0128,006
1/20/201242.7142.9042.5842.8218,191
1/19/201242.5142.5242.3442.4043,867
1/18/201242.1842.4842.1842.4028,588
1/17/201242.2642.3042.1242.1740,856
1/13/201241.9041.9041.6541.779,196
1/12/201241.8041.9041.6841.789,519
1/11/201241.9642.1441.7942.0917,088
1/10/201242.1142.3442.0142.1050,774
1/9/201241.7241.7241.5141.6212,528
1/6/201241.7441.7441.5241.5232,413
1/5/201242.0942.1941.8041.9953,366
1/4/201242.3642.4342.2242.399,040
1/3/201242.3642.6042.3642.5556,700
12/30/201141.6241.8041.5541.6529,508
12/29/201140.7541.1540.7541.1112,685
12/28/201140.6740.8640.2840.3714,203
12/27/201141.0041.0040.7540.8316,909
12/23/201141.1041.3741.0441.3515,569
12/22/201140.7041.0340.7041.0316,848
12/21/201141.1241.1240.6640.86110,471
12/20/201141.4541.7141.2941.7119,832
12/19/201140.9841.0440.5740.5814,989
12/16/201141.0641.1440.8040.9726,977
12/15/201141.4541.5241.1641.2922,178
12/14/201141.4141.5441.2341.2952,034
12/13/201142.0742.3041.4441.5415,037
12/12/201141.8041.8441.3741.5618,747
12/9/201141.8142.4241.8142.3225,685
12/8/201141.9741.9741.1541.159,166
12/7/201141.6441.9541.4841.9317,434
12/6/201141.3541.5541.2141.4822,552
12/5/201141.9642.0241.7041.7815,247
12/2/201141.8341.8341.5241.5614,121
12/1/201141.3641.5341.2641.3223,258
11/30/201142.0042.3442.0042.3332,135
11/29/201140.9441.1540.8040.8713,460
11/28/201140.5740.8040.5640.7715,354
11/25/201140.0040.3239.8139.8139,578
11/23/201140.7040.7040.0840.1732,146
Trading Center