WISDOMTREE JAPAN SMALLCAP DIVI $48.44

up +0.46


18/6/2013 04:18 PM  |  NYSEARCA : DFJ  |  Industries :
Type:

DFJ historical data

Date Open High Low Close Volume
11/10/2011 41.18 41.36 40.98 41.13 230
11/9/2011 41.33 41.33 40.68 40.95 292
11/8/2011 41.38 41.60 41.16 41.59 178
11/7/2011 41.43 41.72 41.32 41.70 302
11/4/2011 41.42 41.59 41.27 41.36 84
11/3/2011 41.65 41.81 41.23 41.75 356
11/2/2011 41.10 41.38 40.99 41.28 996
11/1/2011 41.00 41.33 40.93 41.09 479
10/31/2011 41.81 41.92 41.39 41.40 523
10/28/2011 43.48 43.68 43.40 43.67 171
10/27/2011 43.81 44.00 43.57 43.86 202
10/26/2011 42.92 42.92 42.51 42.71 156
10/25/2011 42.96 42.96 42.55 42.56 194
10/24/2011 43.15 43.45 43.15 43.27 601
10/21/2011 42.91 43.15 42.85 43.06 268
10/20/2011 42.80 42.80 42.39 42.63 175
10/19/2011 43.08 43.13 42.72 42.81 744
10/18/2011 42.90 43.50 42.90 43.39 104
10/17/2011 43.16 43.16 42.75 42.97 635
10/14/2011 43.00 43.16 42.76 43.04 658
10/13/2011 43.47 43.47 43.13 43.25 304
10/12/2011 43.47 43.79 43.31 43.49 483
10/11/2011 43.44 43.45 43.31 43.34 189
10/10/2011 43.49 43.87 43.41 43.80 516
10/7/2011 43.22 43.22 42.75 42.85 239
10/6/2011 42.86 43.30 42.86 43.21 360
10/5/2011 42.65 42.92 42.42 42.92 315
10/4/2011 42.79 43.50 42.36 43.50 646
10/3/2011 43.56 43.90 43.10 43.10 616
9/30/2011 44.17 44.17 43.59 43.59 1074
9/29/2011 44.64 44.90 44.23 44.65 961
9/28/2011 43.85 44.23 43.55 43.55 310
9/27/2011 43.18 43.44 42.90 43.00 452
9/26/2011 41.98 42.23 41.63 42.18 283
9/23/2011 41.66 42.11 41.59 41.90 387
9/22/2011 41.92 41.94 41.32 41.73 279
9/21/2011 42.88 42.88 42.18 42.18 563
9/20/2011 43.08 43.22 42.81 42.81 193
9/19/2011 43.12 43.31 42.79 43.15 337
9/16/2011 43.60 43.65 43.47 43.59 134
9/15/2011 42.97 43.22 42.84 43.20 2794
9/14/2011 42.60 43.07 42.23 42.66 207
9/13/2011 42.59 42.81 42.40 42.74 187
9/12/2011 41.41 41.87 41.30 41.81 655
9/9/2011 41.83 41.83 41.35 41.45 407
9/8/2011 42.50 42.63 42.18 42.35 337
9/7/2011 42.30 42.74 42.30 42.62 179
9/6/2011 41.61 42.09 41.61 42.05 710
9/2/2011 42.68 42.84 42.52 42.58 282
9/1/2011 43.27 43.37 43.07 43.13 273
8/31/2011 43.60 43.89 43.52 43.65 276
8/30/2011 42.93 43.26 42.83 43.15 310
8/29/2011 42.78 43.05 42.75 43.02 195
8/26/2011 41.89 42.38 41.67 42.24 301
8/25/2011 41.98 42.04 41.32 41.35 191
8/24/2011 41.87 42.29 41.81 42.02 190
8/23/2011 41.86 42.47 41.82 42.47 203
8/22/2011 42.05 42.05 41.42 41.47 487
8/19/2011 41.74 42.50 41.53 41.53 1198
8/18/2011 42.15 42.15 41.46 41.74 199
8/17/2011 43.14 43.36 42.88 43.01 339
8/16/2011 42.62 42.97 42.50 42.73 1188
8/15/2011 42.99 43.06 42.72 43.00 1024
8/12/2011 43.04 43.18 42.61 42.62 3915
8/11/2011 42.19 43.25 42.08 42.87 919
8/10/2011 42.22 42.22 41.08 41.10 337
8/9/2011 41.92 42.55 40.99 42.48 1091
8/8/2011 41.59 41.92 40.22 40.25 1175
8/5/2011 42.60 42.79 41.60 42.21 1092
8/4/2011 42.92 42.99 41.87 41.87 884
8/3/2011 44.45 44.59 43.92 44.53 616
8/2/2011 44.94 45.11 44.47 44.50 330
8/1/2011 45.51 45.62 44.74 45.02 1170
7/29/2011 44.64 45.11 44.61 44.99 386
7/28/2011 44.90 45.15 44.71 44.71 223
7/27/2011 45.43 45.43 44.76 44.85 371
7/26/2011 45.78 45.80 45.56 45.63 259
7/25/2011 45.63 45.70 45.49 45.58 576
7/22/2011 45.68 45.68 45.49 45.64 212
7/21/2011 45.36 45.75 45.32 45.75 275
7/20/2011 45.14 45.45 45.06 45.45 233
7/19/2011 45.09 45.29 45.08 45.23 219
7/18/2011 44.67 44.70 44.23 44.50 331
7/15/2011 45.03 45.12 44.87 45.01 135
7/14/2011 45.06 45.06 44.57 44.65 269
7/13/2011 44.79 45.20 44.76 44.80 570
7/12/2011 44.17 44.51 44.07 44.07 238
7/11/2011 44.13 44.22 43.76 43.87 2831
7/8/2011 43.98 44.06 43.76 44.00 494
7/7/2011 44.06 44.45 44.03 44.38 3164
7/6/2011 43.77 43.92 43.60 43.85 312
7/5/2011 43.68 43.86 43.52 43.78 571
7/1/2011 43.51 43.98 43.35 43.92 1753
6/30/2011 43.34 43.88 43.34 43.73 527
6/29/2011 42.71 42.99 42.71 42.96 595
6/28/2011 42.23 42.48 42.23 42.43 298
6/27/2011 41.77 42.21 41.76 42.10 908
6/24/2011 42.20 42.34 41.95 42.02 362
6/23/2011 41.55 41.94 41.44 41.93 393
6/22/2011 42.21 42.32 41.80 41.80 429
Marketplace
Trading Center