Wisdomtree Shs of Benef Interest Japan Small Cap Dividend Fund $51.92

down -0.05


19/9/2014 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
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
7/24/201240.5240.5240.0140.1813,021
7/23/201240.2240.4540.1140.3326,048
7/20/201241.1241.2040.9640.9910,275
7/19/201241.9442.0041.8741.939,782
7/18/201241.3141.6041.2441.5012,515
7/17/201241.6141.7141.4441.637,126
7/16/201242.1142.2541.9942.0493,698
7/13/201241.6642.2741.6642.1947,392
7/12/201241.6141.8541.5041.6489,175
7/11/201242.2042.2041.9642.1239,733
7/10/201242.5142.5542.1542.305,973
7/9/201242.3942.5642.3142.5511,020
7/6/201242.5042.6442.3442.649,059
7/5/201242.7642.8142.5242.6917,949
7/3/201242.7943.1442.7943.0911,957
7/2/201242.6742.8242.5842.7616,250
6/29/201242.6142.7442.5542.6565,094
6/28/201241.8742.1041.8042.109,518
6/27/201241.5741.7941.5741.6915,068
6/26/201241.1441.3441.0441.2615,956
6/25/201241.2241.2240.9140.9820,593
6/22/201241.8741.9641.7441.9613,287
6/21/201242.1942.1941.4641.6061,738
6/20/201242.0442.2041.7742.0710,674
6/19/201241.7542.1041.7241.9025,898
6/18/201241.4941.7141.4941.5945,969
6/15/201241.2741.5941.2241.5048,367
6/14/201240.6540.9040.5540.8119,475
6/13/201240.7841.0240.6140.7111,542
6/12/201240.8340.9140.6340.886,485
6/11/201240.8140.8140.2840.2818,117
6/8/201240.5540.8440.4440.848,002
6/7/201241.3941.5041.0641.0814,840
6/6/201240.9841.3740.9341.3718,924
6/5/201240.8740.9440.6640.947,013
6/4/201240.4940.6040.2040.5035,030
6/1/201240.5240.5239.9139.9232,422
5/31/201241.0941.2640.9241.1718,342
5/30/201240.6340.6340.3240.3576,846
5/29/201240.7240.9140.6240.7719,798
5/25/201240.6240.7340.5540.5612,885
5/24/201241.0041.0140.6840.8223,821
5/23/201240.8640.9540.5040.9519,380
5/22/201241.3441.4741.1341.1351,393
5/21/201241.2541.6241.1741.5732,800
5/18/201241.2241.2540.9040.9939,556
5/17/201241.2541.4241.1441.2136,695
5/16/201241.1641.2640.9841.0289,124
5/15/201241.6341.9141.3841.3931,139
5/14/201241.9642.1341.8241.8418,441
5/11/201242.7042.9542.5242.6621,047
5/10/201243.7843.7843.4943.5115,086
5/9/201243.2843.3843.0043.2720,257
5/8/201243.8043.8043.4243.6812,239
5/7/201243.9544.1943.7744.1536,706
5/4/201243.8943.8943.5943.7527,318
5/3/201244.1444.1543.9244.059,695
5/2/201244.3044.4744.2344.4542,424
5/1/201244.1644.4444.1144.3596,287
4/30/201244.3944.3944.1444.2842,967
4/27/201244.4944.5144.3144.4722,618
Trading Center