WISDOMTREE JAPAN SMALLCAP DIVI $48.47

down -0.45


24/5/2013 04:24 PM  |  NYSEARCA : DFJ  |  Industries :
Type:

DFJ historical data

Date Open High Low Close Volume
8/10/2010 39.98 40.30 39.76 40.17 95
8/9/2010 40.57 40.72 40.55 40.69 189
8/6/2010 40.33 40.56 40.16 40.56 48
8/5/2010 40.03 40.13 39.97 40.10 1286
8/4/2010 40.07 40.26 39.93 40.23 175
8/3/2010 40.39 40.49 40.06 40.16 456
8/2/2010 40.19 40.51 40.04 40.48 496
7/30/2010 39.81 40.03 39.71 39.98 193
7/29/2010 40.41 40.44 40.00 40.24 126
7/28/2010 40.17 40.23 40.04 40.18 144
7/27/2010 40.32 40.52 40.09 40.22 293
7/26/2010 39.96 40.23 39.83 40.23 3308
7/23/2010 39.66 40.00 39.66 39.90 101
7/22/2010 39.62 40.04 39.62 39.84 217
7/21/2010 39.63 39.63 39.14 39.15 98
7/20/2010 39.06 39.75 39.06 39.75 244
7/19/2010 39.10 39.28 38.94 39.15 174
7/16/2010 39.65 39.65 39.10 39.10 93
7/15/2010 40.09 40.09 39.71 39.96 181
7/14/2010 40.09 40.25 39.99 40.18 265
7/13/2010 40.00 40.20 39.96 40.09 282
7/12/2010 40.02 40.25 39.96 40.12 196
7/9/2010 40.05 40.42 40.05 40.42 137
7/8/2010 40.58 40.59 40.32 40.59 244
7/7/2010 40.27 40.90 40.27 40.86 293
7/6/2010 40.60 40.98 40.25 40.25 444
7/2/2010 39.78 39.88 39.42 39.63 381
7/1/2010 39.37 39.54 39.08 39.46 913
6/30/2010 39.30 39.64 39.21 39.21 368
6/29/2010 39.72 39.72 39.05 39.06 796
6/28/2010 40.41 40.41 39.95 39.96 157
6/25/2010 40.42 40.63 40.22 40.57 414
6/24/2010 40.61 40.61 40.05 40.18 506
6/23/2010 40.61 40.64 40.25 40.42 335
6/22/2010 40.84 40.96 40.39 40.44 342
6/21/2010 40.84 40.99 40.60 40.64 319
6/18/2010 40.40 40.65 40.33 40.55 380
6/17/2010 40.21 40.39 40.06 40.30 115
6/16/2010 40.21 40.29 40.06 40.17 142
6/15/2010 39.98 40.33 39.77 40.29 153
6/14/2010 39.57 39.84 39.57 39.65 92
6/11/2010 39.15 39.47 38.94 39.47 71
6/10/2010 39.03 39.57 39.03 39.52 374
6/9/2010 38.63 39.04 38.56 38.74 419
6/8/2010 38.30 38.65 38.15 38.65 1902
6/7/2010 38.41 38.58 38.05 38.05 2682
6/4/2010 39.00 39.00 38.46 38.50 311
6/3/2010 39.40 39.53 39.06 39.28 193
6/2/2010 39.20 39.49 38.88 39.49 127
6/1/2010 39.09 39.66 39.05 39.13 356
5/28/2010 39.43 39.44 38.89 38.92 219
5/27/2010 39.05 39.38 39.04 39.38 285
5/26/2010 38.83 38.87 38.34 38.56 473
5/25/2010 38.83 39.25 38.55 39.19 632
5/24/2010 39.63 39.81 39.44 39.44 251
5/21/2010 39.39 40.02 39.05 40.02 668
5/20/2010 39.90 40.22 39.69 39.76 862
5/19/2010 40.01 40.33 39.95 40.30 559
5/18/2010 40.73 40.89 40.00 40.14 400
5/17/2010 41.08 41.20 40.72 41.12 514
5/14/2010 40.98 41.58 40.81 41.19 772
5/13/2010 41.44 41.62 41.35 41.35 298
5/12/2010 41.51 41.79 41.51 41.63 206
5/11/2010 41.75 41.98 41.45 41.62 332
5/10/2010 41.75 42.26 41.75 42.07 640
5/7/2010 40.84 41.41 40.37 40.75 797
5/6/2010 41.46 41.95 40.10 41.20 1021
5/5/2010 40.76 41.20 40.56 41.14 888
5/4/2010 42.03 42.03 41.11 41.22 742
5/3/2010 42.21 42.70 42.21 42.60 210
4/30/2010 43.03 43.03 42.27 42.31 270
4/29/2010 42.30 42.72 42.30 42.67 348
4/28/2010 42.33 42.38 41.92 42.12 568
4/27/2010 42.92 42.97 42.13 42.21 449
4/26/2010 43.05 43.12 42.95 43.09 282
4/23/2010 42.30 42.88 42.30 42.85 270
4/22/2010 42.17 42.22 41.91 42.19 309
4/21/2010 42.26 42.29 42.10 42.28 185
4/20/2010 42.05 42.28 41.97 42.00 222
4/19/2010 41.82 42.10 41.63 42.10 289
4/16/2010 42.59 42.59 41.80 42.00 703
4/15/2010 42.58 42.80 42.42 42.74 417
4/14/2010 42.43 42.74 42.39 42.72 1849
4/13/2010 42.54 42.54 42.10 42.39 377
4/12/2010 42.63 42.72 42.46 42.61 937
4/9/2010 42.21 42.65 42.21 42.56 1559
4/8/2010 42.16 42.33 42.00 42.31 270
4/7/2010 42.28 42.35 42.11 42.28 400
4/6/2010 42.09 42.30 42.00 42.19 405
4/5/2010 42.10 42.34 41.87 42.15 483
4/1/2010 41.96 42.19 41.83 42.19 313
3/31/2010 41.88 41.88 41.50 41.63 603
3/30/2010 42.14 42.20 41.84 42.07 547
3/29/2010 41.18 41.59 41.18 41.59 486
3/26/2010 40.91 41.21 40.87 41.09 444
3/25/2010 40.86 41.04 40.53 40.54 2557
3/24/2010 40.86 41.02 40.77 40.94 520
3/23/2010 41.21 41.50 41.18 41.49 552
3/22/2010 40.80 41.28 40.80 41.20 622
3/19/2010 41.32 41.32 40.91 41.01 584
Marketplace
Trading Center