Wisdomtree Shs of Benef Interest Japan Small Cap Dividend Fund $54.29

down -0.02


29/7/2014 03:58 PM  |  NYSEARCA : DFJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFJ historical data

Date Open High Low Close Volume
5/18/201141.5941.7141.5441.6480,335
5/17/201141.0341.2740.8441.2343,549
5/16/201141.5041.7641.3241.3655,623
5/13/201142.1642.2141.6041.6066,605
5/12/201142.5942.7242.3542.6651,452
5/11/201142.9542.9542.5242.6042,590
5/10/201143.2643.4943.2643.4849,686
5/9/201143.0243.2442.8943.1521,696
5/6/201143.2743.5743.0243.1632,535
5/5/201142.7342.9342.3842.6228,083
5/4/201143.1643.1842.6542.77178,896
5/3/201143.3143.3142.8343.1653,588
5/2/201143.1643.3743.0343.0557,801
4/29/201142.9943.1442.9343.0422,905
4/28/201142.5642.9642.5642.9646,071
4/27/201141.7441.8641.4241.7727,831
4/26/201141.6242.0641.6242.0365,482
4/25/201141.6141.7241.5241.7168,288
4/21/201141.9441.9441.6641.7271,161
4/20/201141.7341.9341.7141.9145,121
4/19/201141.4441.6441.3041.6183,232
4/18/201141.2141.3740.9641.3563,752
4/15/201141.3241.5441.2741.4129,252
4/14/201141.1841.4441.0641.3864,354
4/13/201140.6840.7740.5040.6750,784
4/12/201140.1940.5240.1740.43118,610
4/11/201140.6240.7640.3540.4268,655
4/8/201140.3940.5640.3440.4466,525
4/7/201139.9940.0439.3439.63216,226
4/6/201140.2340.2740.1040.2299,921
4/5/201140.8040.9540.5840.70187,624
4/4/201142.0242.0241.7141.76315,992
4/1/201142.3742.5942.0542.50130,043
3/31/201143.2143.2342.9043.08108,636
3/30/201143.2943.5643.1443.45124,028
3/29/201142.3142.6642.1442.6657,371
3/28/201142.6142.8142.4142.42137,216
3/25/201142.7542.9242.4142.47286,872
3/24/201142.8443.5042.8443.42122,555
3/23/201142.7843.2342.5143.03276,881
3/22/201142.9243.0342.3543.03402,870
3/21/201142.1742.9342.1042.86915,546
3/18/201140.6341.5840.5341.55408,531
3/17/201139.8140.4839.4039.96477,313
3/16/201138.8538.8537.0637.86736,886
3/15/201136.5339.4535.7539.19948,433
3/14/201139.1540.0338.8639.80475,794
3/11/201143.2343.3743.0043.22101,714
3/10/201144.4444.4444.0044.0650,587
3/9/201145.0745.1644.8445.1519,196
3/8/201145.0645.3344.7645.18131,967
3/7/201145.6045.6445.0145.0619,283
3/4/201145.7245.7445.3545.6341,319
3/3/201145.8846.1845.8546.1411,773
3/2/201145.6045.8445.5045.6319,342
3/1/201146.4346.4345.8645.9921,987
2/28/201146.3646.4646.2046.3241,942
2/25/201145.3845.6445.3845.6329,145
2/24/201145.0945.1344.7545.0029,593
2/23/201145.2445.4945.0445.4450,791
2/22/201145.4345.6845.0045.0666,339
2/18/201146.1046.1845.8746.1258,523
2/17/201145.9446.1045.8746.1020,835
2/16/201145.4645.8345.4645.8018,535
2/15/201145.6545.6545.3445.3637,160
2/14/201145.6745.8045.5745.8025,889
2/11/201145.4445.6345.3245.43107,904
2/10/201145.5345.6945.3545.5916,424
2/9/201145.2445.7845.2445.7325,502
2/8/201145.9545.9745.7245.8127,700
2/7/201145.7845.9845.7745.9530,250
2/4/201145.7345.9845.4545.7760,061
2/3/201145.4445.7545.1245.73114,890
2/2/201145.3545.4445.2445.4415,908
2/1/201144.7845.3944.7845.1214,638
1/31/201144.3144.5644.3044.3817,067
1/28/201144.7344.7544.0844.1514,703
1/27/201144.6844.8644.5944.867,981
1/26/201144.8845.0444.8344.955,356
1/25/201144.7844.8844.6344.7921,612
1/24/201144.2544.6044.2544.544,545
1/21/201144.3844.3844.1144.2310,423
1/20/201144.9044.9544.5444.8119,944
1/19/201145.5145.5145.1545.1615,349
1/18/201145.0645.3345.0645.2523,745
1/14/201144.9945.1144.9745.0812,734
1/13/201145.1545.3244.9544.9866,900
1/12/201144.7445.1744.6345.0422,024
1/11/201144.6144.9044.6144.90214,759
1/10/201143.9944.2043.8844.1720,421
1/7/201144.2044.2944.0544.2817,578
1/6/201144.5044.5044.0544.1124,562
1/5/201144.0744.5543.9844.4272,132
1/4/201144.4244.4544.2644.4531,478
1/3/201144.0944.5744.0944.5135,577
12/31/201044.0144.2643.9644.2026,319
12/30/201044.0044.0043.6543.8211,346
12/29/201043.9244.1043.8644.0710,421
12/28/201043.5443.5643.2143.347,381
12/27/201042.7843.0742.7843.077,153
Trading Center