Wisdomtree Shs of Benef Interest Japan Small Cap Dividend Fund $54.31

up +0.24


28/7/2014 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
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
4/26/201244.5544.7144.5144.6815,925
4/25/201244.4044.4544.1744.414,915
4/24/201243.9944.2143.9944.1125,570
4/23/201243.6943.7543.5643.6316,985
4/20/201244.0644.2844.0644.137,990
4/19/201244.0844.0843.6743.7111,100
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
Trading Center