WISDOMTREE JAPAN SMALLCAP DIVI $48.41

down -2.99


23/5/2013 12:23 PM  |  NYSEARCA : DFJ  |  Industries :
Type:

DFJ historical data

Date Open High Low Close Volume
12/30/2010 44.00 44.00 43.65 43.81 114
12/29/2010 43.92 44.10 43.86 44.07 105
12/28/2010 43.54 43.56 43.21 43.34 74
12/27/2010 42.78 43.07 42.78 43.07 72
12/23/2010 42.97 43.03 42.89 42.98 118
12/22/2010 43.05 43.05 42.87 42.95 619
12/21/2010 43.48 43.55 43.32 43.53 64
12/20/2010 43.46 43.50 43.29 43.48 71
12/17/2010 43.51 43.67 43.21 43.67 156
12/16/2010 43.30 43.56 43.19 43.49 60
12/15/2010 43.52 43.58 43.21 43.40 92
12/14/2010 43.29 43.69 43.28 43.39 496
12/13/2010 43.00 43.21 42.86 42.97 175
12/10/2010 42.40 42.40 42.20 42.20 109
12/9/2010 42.52 42.52 42.08 42.32 130
12/8/2010 42.11 42.34 41.99 42.34 157
12/7/2010 42.40 42.50 41.97 42.07 282
12/6/2010 41.87 42.40 41.87 42.30 147
12/3/2010 41.55 41.78 41.55 41.68 176
12/2/2010 41.07 41.64 41.07 41.64 236
12/1/2010 40.69 41.10 40.69 41.07 253
11/30/2010 40.14 40.47 40.14 40.39 42
11/29/2010 40.49 40.64 40.21 40.64 86
11/26/2010 40.77 40.77 40.63 40.63 26
11/24/2010 40.75 41.00 40.75 41.00 122
11/23/2010 40.42 40.50 40.20 40.26 366
11/22/2010 40.95 41.13 40.79 41.00 70
11/19/2010 40.81 41.02 40.67 40.97 140
11/18/2010 40.98 41.14 40.96 41.04 93
11/17/2010 39.88 40.08 39.88 39.95 70
11/16/2010 39.76 39.79 39.29 39.38 98
11/15/2010 40.25 40.39 40.14 40.15 52
11/12/2010 40.35 40.45 40.01 40.25 122
11/11/2010 40.17 40.35 40.07 40.26 87
11/10/2010 40.46 40.62 40.10 40.50 338
11/9/2010 40.86 41.01 40.35 40.37 224
11/8/2010 40.57 40.76 40.49 40.55 75
11/5/2010 40.67 40.76 40.46 40.60 170
11/4/2010 40.01 40.47 40.01 40.39 92
11/3/2010 39.47 39.62 39.23 39.62 105
11/2/2010 39.45 39.75 39.45 39.58 82
11/1/2010 39.66 39.68 39.26 39.31 98
10/29/2010 39.72 39.82 39.67 39.76 454
10/28/2010 39.57 39.71 39.50 39.70 166
10/27/2010 39.80 39.80 39.45 39.64 250
10/26/2010 39.68 39.97 39.68 39.94 199
10/25/2010 40.31 40.50 40.22 40.22 77
10/22/2010 40.12 40.29 40.11 40.24 43
10/21/2010 40.14 40.39 39.89 40.06 192
10/20/2010 40.05 40.60 40.05 40.50 83
10/19/2010 40.34 40.50 40.01 40.03 108
10/18/2010 40.49 40.72 40.49 40.69 370
10/15/2010 40.25 40.41 40.00 40.26 92
10/14/2010 40.53 40.75 40.35 40.55 597
10/13/2010 40.21 40.60 40.21 40.43 85
10/12/2010 40.27 40.27 40.02 40.25 73
10/11/2010 41.04 41.20 41.04 41.06 80
10/8/2010 40.77 41.13 40.77 41.13 62
10/7/2010 41.00 41.03 40.68 40.96 172
10/6/2010 40.61 40.64 40.44 40.61 93
10/5/2010 40.10 40.63 40.10 40.49 168
10/4/2010 39.87 39.87 39.39 39.56 214
10/1/2010 40.57 40.57 40.22 40.38 114
9/30/2010 40.77 40.80 40.31 40.48 138
9/29/2010 40.84 41.02 40.84 40.92 457
9/28/2010 40.28 40.50 40.15 40.47 361
9/27/2010 40.40 40.40 40.06 40.15 226
9/24/2010 39.74 40.12 39.74 39.99 147
9/23/2010 39.55 39.70 39.35 39.40 259
9/22/2010 39.68 39.86 39.57 39.64 68
9/21/2010 39.64 39.85 39.52 39.61 300
9/20/2010 39.49 40.04 39.49 40.04 126
9/17/2010 39.55 39.83 39.33 39.37 461
9/16/2010 39.58 39.58 39.20 39.46 132
9/15/2010 39.79 40.05 39.53 40.02 163
9/14/2010 40.12 40.42 39.89 40.33 111
9/13/2010 40.08 40.39 40.08 40.39 596
9/10/2010 39.92 40.10 39.92 40.08 50
9/9/2010 40.09 40.19 39.87 40.07 156
9/8/2010 39.72 40.07 39.72 39.90 106
9/7/2010 39.99 40.05 39.73 39.73 145
9/3/2010 39.65 39.87 39.62 39.71 70
9/2/2010 39.17 39.53 39.14 39.49 224
9/1/2010 39.04 39.63 39.04 39.63 423
8/31/2010 38.85 39.12 38.55 38.85 105
8/30/2010 39.47 39.50 39.29 39.29 160
8/27/2010 39.21 39.45 39.13 39.28 86
8/26/2010 38.71 38.97 38.61 38.66 299
8/25/2010 38.50 38.84 38.44 38.77 189
8/24/2010 38.54 38.76 38.50 38.50 143
8/23/2010 38.88 38.92 38.56 38.56 193
8/20/2010 38.72 38.78 38.56 38.74 408
8/19/2010 39.50 39.50 38.93 39.12 147
8/18/2010 39.59 39.59 39.36 39.51 93
8/17/2010 39.47 39.71 39.40 39.51 147
8/16/2010 38.89 39.22 38.89 39.12 226
8/13/2010 38.93 39.10 38.76 38.85 296
8/12/2010 38.67 38.91 38.64 38.83 251
8/11/2010 39.31 39.40 38.94 38.99 169
8/10/2010 39.98 40.30 39.76 40.17 95
Marketplace
Trading Center