$52.03 -0.16 (%) Wisdomtree Shs of Benef Interest Japan Small Cap Dividend Fund - NYSEARCA

Sep. 12, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFJ historical data

Date Open High Low Close Volume
11/23/201140.7040.7040.0840.1732,146
11/22/201140.9641.1740.7541.0216,083
11/21/201140.7840.8240.4340.6614,442
11/18/201141.3941.3941.1041.2016,758
11/17/201141.0841.2140.7040.7728,554
11/16/201141.1041.1040.6140.6216,722
11/15/201141.2841.6341.1741.4425,917
11/14/201141.2741.3741.1341.2812,583
11/11/201141.4341.6041.2041.5910,104
11/10/201141.1841.3640.9841.1322,992
11/9/201141.3341.3340.6840.9529,111
11/8/201141.3841.6041.1641.5917,766
11/7/201141.4341.7241.3241.7030,196
11/4/201141.4241.5941.2741.368,363
11/3/201141.6541.8141.2341.7535,517
11/2/201141.1041.3840.9941.2899,599
11/1/201141.0041.3340.9341.0947,856
10/31/201141.8141.9241.3941.4052,278
10/28/201143.4843.6843.4043.6717,013
10/27/201143.8144.0043.5743.8620,118
10/26/201142.9242.9242.5142.7115,601
10/25/201142.9642.9642.5542.5619,341
10/24/201143.1543.4543.1543.2760,045
10/21/201142.9143.1542.8543.0626,781
10/20/201142.8042.8042.3942.6317,474
10/19/201143.0843.1342.7242.8174,401
10/18/201142.9043.5042.9043.3910,376
10/17/201143.1643.1642.7542.9763,469
10/14/201143.0043.1642.7643.0565,797
10/13/201143.4743.4743.1343.2530,327
10/12/201143.4743.7943.3143.4948,292
10/11/201143.4443.4543.3143.3418,864
10/10/201143.4943.8743.4143.8051,594
10/7/201143.2243.2242.7542.8523,862
10/6/201142.8643.3042.8643.2135,525
10/5/201142.6542.9242.4242.9231,442
10/4/201142.7943.5042.3643.5064,595
10/3/201143.5643.9043.1043.1061,551
9/30/201144.1744.1743.5943.59107,377
9/29/201144.6444.9044.2344.6596,056
9/28/201143.8544.2343.5543.5530,924
9/27/201143.1843.4442.9043.0045,199
9/26/201141.9842.2341.6342.1828,217
9/23/201141.6642.1141.5941.9038,694
9/22/201141.9241.9441.3241.7327,804
9/21/201142.8842.8842.1842.1856,250
9/20/201143.0843.2242.8142.8119,301
9/19/201143.1243.3142.7943.1533,638
9/16/201143.6043.6543.4743.5913,338
9/15/201142.9743.2242.8443.20279,311
9/14/201142.6043.0742.2342.6620,633
9/13/201142.5942.8142.4042.7418,650
9/12/201141.4141.8741.3041.8165,403
9/9/201141.8341.8341.3541.4540,621
9/8/201142.5042.6342.1842.3533,631
9/7/201142.3042.7442.3042.6217,845
9/6/201141.6142.0941.6142.0570,933
9/2/201142.6842.8442.5242.5828,105
9/1/201143.2743.3743.0743.1327,272
8/31/201143.6043.8943.5243.6527,541
8/30/201142.9343.2642.8343.1530,907
8/29/201142.7843.0542.7543.0219,430
8/26/201141.8942.3841.6742.2430,081
8/25/201141.9842.0441.3241.3519,097
8/24/201141.8742.2941.8142.0218,984
8/23/201141.8642.4741.8242.4720,215
8/22/201142.0542.0541.4241.4748,632
8/19/201141.7442.5041.5341.53119,763
8/18/201142.1542.1541.4641.7419,873
8/17/201143.1443.3642.8843.0133,811
8/16/201142.6242.9742.5042.73118,740
8/15/201142.9943.0642.7243.00102,396
8/12/201143.0443.1842.6142.62391,449
8/11/201142.1943.2542.0842.8791,804
8/10/201142.2242.2241.0841.1033,695
8/9/201141.9242.5540.9942.48109,047
8/8/201141.5941.9240.2240.25117,495
8/5/201142.6042.7941.6042.21109,103
8/4/201142.9242.9941.8741.8789,144
8/3/201144.4544.5943.9244.5361,530
8/2/201144.9445.1144.4744.5032,934
8/1/201145.5145.6244.7445.02116,983
7/29/201144.6445.1144.6144.9938,514
7/28/201144.9045.1544.7144.7122,212
7/27/201145.4345.4344.7644.8537,065
7/26/201145.7845.8045.5645.6325,842
7/25/201145.6345.7045.4945.5857,503
7/22/201145.6845.6845.4945.6421,152
7/21/201145.3645.7545.3245.7527,453
7/20/201145.1445.4545.0645.4523,273
7/19/201145.0945.2945.0845.2321,872
7/18/201144.6744.7044.2344.5033,071
7/15/201145.0345.1244.8745.0113,447
7/14/201145.0645.0644.5744.6626,877
7/13/201144.7945.2044.7644.8056,943
7/12/201144.1744.5144.0744.0723,750
7/11/201144.1344.2243.7643.87283,074
7/8/201143.9844.0643.7644.0049,334
7/7/201144.0644.4544.0344.38316,310
7/6/201143.7743.9243.6043.8531,194
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center