WISDOMTREE JAPAN SMALLCAP DIVI $48.92

down -2.48


23/5/2013 04:23 PM  |  NYSEARCA : DFJ  |  Industries :
Type:

DFJ historical data

Date Open High Low Close Volume
5/25/2011 40.65 41.04 40.50 40.90 473
5/24/2011 40.83 40.95 40.71 40.85 430
5/23/2011 40.58 40.61 40.29 40.47 515
5/20/2011 41.04 41.04 40.78 40.85 224
5/19/2011 41.08 41.26 41.02 41.15 211
5/18/2011 41.59 41.71 41.54 41.64 804
5/17/2011 41.03 41.27 40.84 41.23 436
5/16/2011 41.50 41.76 41.32 41.36 557
5/13/2011 42.16 42.21 41.60 41.60 667
5/12/2011 42.59 42.72 42.35 42.66 510
5/11/2011 42.95 42.95 42.52 42.60 426
5/10/2011 43.26 43.49 43.26 43.48 497
5/9/2011 43.02 43.24 42.89 43.15 220
5/6/2011 43.27 43.57 43.02 43.16 326
5/5/2011 42.73 42.93 42.38 42.62 281
5/4/2011 43.16 43.18 42.65 42.77 1790
5/3/2011 43.31 43.31 42.83 43.16 540
5/2/2011 43.16 43.37 43.03 43.05 580
4/29/2011 42.99 43.14 42.93 43.04 230
4/28/2011 42.56 42.96 42.56 42.96 461
4/27/2011 41.74 41.86 41.42 41.77 279
4/26/2011 41.62 42.06 41.62 42.03 655
4/25/2011 41.61 41.72 41.52 41.71 683
4/21/2011 41.94 41.94 41.66 41.72 712
4/20/2011 41.73 41.93 41.71 41.91 452
4/19/2011 41.44 41.64 41.30 41.61 833
4/18/2011 41.21 41.37 40.96 41.35 636
4/15/2011 41.32 41.54 41.27 41.41 293
4/14/2011 41.18 41.44 41.06 41.38 644
4/13/2011 40.68 40.77 40.50 40.67 508
4/12/2011 40.19 40.52 40.17 40.43 1187
4/11/2011 40.62 40.76 40.35 40.42 686
4/8/2011 40.39 40.56 40.34 40.44 666
4/7/2011 39.99 40.04 39.34 39.63 2163
4/6/2011 40.23 40.27 40.10 40.22 1000
4/5/2011 40.80 40.95 40.58 40.70 1877
4/4/2011 42.02 42.02 41.71 41.76 3160
4/1/2011 42.37 42.59 42.05 42.50 1301
3/31/2011 43.21 43.23 42.90 43.08 1087
3/30/2011 43.29 43.56 43.14 43.45 1241
3/29/2011 42.31 42.66 42.14 42.66 573
3/28/2011 42.61 42.81 42.41 42.42 1373
3/25/2011 42.75 42.92 42.41 42.47 2869
3/24/2011 42.84 43.50 42.84 43.42 1226
3/23/2011 42.78 43.23 42.51 43.03 2769
3/22/2011 42.92 43.03 42.35 43.03 4029
3/21/2011 42.17 42.93 42.10 42.86 9152
3/18/2011 40.63 41.58 40.53 41.55 4054
3/17/2011 39.81 40.48 39.40 39.96 4772
3/16/2011 38.85 38.85 37.06 37.86 7365
3/15/2011 36.53 39.45 35.75 39.19 9468
3/14/2011 39.15 40.03 38.86 39.79 4754
3/11/2011 43.23 43.37 43.00 43.22 1018
3/10/2011 44.44 44.44 44.00 44.06 506
3/9/2011 45.07 45.16 44.84 45.15 192
3/8/2011 45.06 45.33 44.76 45.18 1320
3/7/2011 45.60 45.64 45.01 45.06 193
3/4/2011 45.72 45.74 45.35 45.63 414
3/3/2011 45.88 46.18 45.85 46.14 118
3/2/2011 45.60 45.84 45.50 45.63 194
3/1/2011 46.43 46.43 45.86 45.99 220
2/28/2011 46.36 46.46 46.20 46.32 420
2/25/2011 45.38 45.64 45.38 45.63 292
2/24/2011 45.09 45.13 44.75 45.00 296
2/23/2011 45.24 45.49 45.04 45.44 508
2/22/2011 45.43 45.68 45.00 45.06 664
2/18/2011 46.10 46.18 45.87 46.12 586
2/17/2011 45.94 46.10 45.87 46.10 209
2/16/2011 45.46 45.83 45.46 45.80 186
2/15/2011 45.65 45.65 45.34 45.36 372
2/14/2011 45.67 45.80 45.57 45.80 259
2/11/2011 45.44 45.63 45.32 45.43 1080
2/10/2011 45.53 45.69 45.35 45.59 165
2/9/2011 45.24 45.78 45.24 45.73 255
2/8/2011 45.95 45.97 45.72 45.81 277
2/7/2011 45.78 45.98 45.77 45.95 303
2/4/2011 45.73 45.98 45.45 45.77 601
2/3/2011 45.44 45.75 45.12 45.73 1149
2/2/2011 45.35 45.44 45.24 45.44 160
2/1/2011 44.78 45.39 44.78 45.12 147
1/31/2011 44.31 44.56 44.30 44.38 171
1/28/2011 44.73 44.75 44.08 44.15 148
1/27/2011 44.68 44.86 44.59 44.86 80
1/26/2011 44.88 45.04 44.83 44.95 54
1/25/2011 44.78 44.88 44.63 44.79 217
1/24/2011 44.25 44.60 44.25 44.54 46
1/21/2011 44.38 44.38 44.11 44.23 105
1/20/2011 44.90 44.95 44.54 44.81 200
1/19/2011 45.51 45.51 45.15 45.16 154
1/18/2011 45.06 45.33 45.06 45.25 238
1/14/2011 44.99 45.11 44.97 45.08 128
1/13/2011 45.15 45.32 44.95 44.98 669
1/12/2011 44.74 45.17 44.63 45.04 221
1/11/2011 44.61 44.90 44.61 44.90 2148
1/10/2011 43.99 44.20 43.88 44.17 205
1/7/2011 44.20 44.29 44.05 44.28 176
1/6/2011 44.50 44.50 44.05 44.11 246
1/5/2011 44.07 44.55 43.98 44.42 722
1/4/2011 44.42 44.45 44.26 44.45 315
1/3/2011 44.09 44.57 44.09 44.51 356
Marketplace
Trading Center