DFJ - WisdomTree Japan SmallCap Dividend Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201968.6568.9768.6268.9168.9110,700
Sep 20, 201968.9669.1768.9368.9568.9520,900
Sep 19, 201968.7969.1068.7968.8468.8416,400
Sep 18, 201967.8068.0267.6068.0168.0117,800
Sep 17, 201967.9868.3567.9868.3568.352,100
Sep 16, 201968.2468.2568.0268.0568.054,100
Sep 13, 201968.1368.5068.1368.5068.5013,500
Sep 12, 201967.6067.7367.4867.7367.731,800
Sep 11, 201967.4567.4667.2767.3667.3631,500
Sep 10, 201966.5266.6666.4466.6066.606,900
Sep 09, 201966.2166.2165.9466.0266.026,600
Sep 06, 201965.4765.7265.3965.5665.5620,600
Sep 05, 201965.3465.6265.3465.4665.4612,100
Sep 04, 201964.5564.7964.5564.7964.7923,700
Sep 03, 201964.7664.8364.6464.7864.7834,100
Aug 30, 201965.1465.1464.8065.0165.019,700
Aug 29, 201964.3364.3764.1164.3064.307,300
Aug 28, 201963.6263.8663.4963.7763.774,200
Aug 27, 201964.3764.3764.0564.0564.058,300
Aug 26, 201964.1764.3663.8764.0564.0565,200
Aug 23, 201963.7763.9763.1663.1863.1842,500
Aug 22, 201964.0464.0963.7464.0064.0016,100
Aug 21, 201964.2064.3664.0664.0664.069,300
Aug 20, 201964.3464.3464.0764.0764.0751,900
Aug 19, 201964.2364.4364.1264.1764.1717,100
Aug 16, 201963.5363.9263.5363.8763.8772,000
Aug 15, 201963.2963.2962.9763.1163.1122,000
Aug 14, 201963.1663.2262.5462.5462.54147,300
Aug 13, 201963.2763.9963.2763.9363.9388,200
Aug 12, 201963.7763.7763.1463.1763.17329,700
Aug 09, 201964.3364.3363.7163.9663.9641,100
Aug 08, 201964.1664.8964.1164.8964.8956,300
Aug 07, 201963.5964.2763.4264.2564.2524,900
Aug 06, 201963.8363.8863.4363.8863.8848,800
Aug 05, 201963.9063.9062.7662.9562.95202,700
Aug 02, 201965.0565.1764.4964.9164.91123,700
Aug 01, 201966.0966.6065.4465.6865.6895,100
Jul 31, 201966.4666.5965.3966.0766.071,606,000
Jul 30, 201966.5266.5266.2066.2366.2327,300
Jul 29, 201966.5466.5966.4566.5966.593,900
Jul 26, 201966.6066.7166.6066.6866.686,800
Jul 25, 201967.1167.1166.5966.5966.5910,300
Jul 24, 201967.1267.1767.0067.1567.157,700
Jul 23, 201967.2367.2367.0467.1967.1926,500
Jul 22, 201966.4566.5166.3366.4466.4428,900
Jul 19, 201966.4566.5266.2666.2666.2610,700
Jul 18, 201965.3165.9365.2265.9165.9130,900
Jul 17, 201966.6466.7266.5766.5766.5766,200
Jul 16, 201966.8766.9466.7466.7666.7627,900
Jul 15, 201967.1967.2167.0767.1567.1512,500
Jul 12, 201966.9967.2066.9067.1967.19190,300
Jul 11, 201967.2567.2567.0367.1467.1419,500
Jul 10, 201966.8566.9266.6866.7466.7461,800
Jul 09, 201966.4366.4966.3166.4966.4985,700
Jul 08, 201967.4067.4767.3367.3367.33623,900
Jul 05, 201967.7767.8267.4467.8267.8225,900
Jul 03, 201967.9568.1667.8968.0868.0822,300
Jul 02, 201967.6567.8067.6467.7367.7356,200
Jul 01, 201967.6267.6267.1467.3867.3854,700
Jun 28, 201966.2166.2866.0566.1166.1146,700
Jun 27, 201965.7665.9365.7465.8265.8233,000
Jun 26, 201965.4865.5065.1865.1865.1818,300
Jun 25, 201965.8866.0365.5765.5765.5739,600
Jun 24, 201965.8965.9665.7965.7965.7922,900
Jun 24, 20190.795 Dividend
Jun 21, 201966.6966.9666.6966.7465.9410,000
Jun 20, 201967.3467.4267.0467.3366.538,300
Jun 19, 201966.4966.8066.4766.8066.007,900
Jun 18, 201965.6766.1165.5066.0965.30154,700
Jun 17, 201966.0866.1266.0166.0965.3023,200
Jun 14, 201966.3966.3966.1566.1665.3738,500
Jun 13, 201966.5266.5266.2266.3865.5949,400
Jun 12, 201967.1067.1966.7166.7565.9587,200
Jun 11, 201967.4567.4567.2167.3066.5042,400
Jun 10, 201966.9967.2166.9867.1066.3032,300
Jun 07, 201966.4666.8766.4666.8766.07124,900
Jun 06, 201965.9266.2365.9266.1165.3271,700
Jun 05, 201966.4366.6166.0266.0865.2971,100
Jun 04, 201965.1965.9165.1965.9165.12102,300
Jun 03, 201964.4964.5964.3264.5463.7732,500
May 31, 201964.2964.6464.2564.5763.8015,800
May 30, 201965.0165.0964.9165.0964.3136,500
May 29, 201964.9765.0064.5964.8164.0412,000
May 28, 201965.5965.6064.9164.9164.146,600
May 24, 201965.7965.8165.6065.8065.0240,400
May 23, 201964.7864.8164.5764.6463.8725,100
May 22, 201965.1065.2165.0365.1664.3836,600
May 21, 201965.3665.5465.3065.5264.7413,900
May 20, 201965.1565.2865.0165.0864.3063,400
May 17, 201966.0066.1865.7265.7264.9455,600
May 16, 201965.7966.2365.7965.9265.13110,800
May 15, 201965.0165.5964.9965.5964.81101,900
May 14, 201965.5965.8365.4665.6464.86119,700
May 13, 201965.0765.0964.6164.7363.96111,000
May 10, 201965.8566.3865.3666.3765.5847,700
May 09, 201965.2965.7464.9365.7264.9495,200
May 08, 201966.4166.6466.3066.5265.73118,900
May 07, 201967.7967.9166.9667.2466.4460,100
May 06, 201967.7668.4567.7668.3667.55119,200
May 03, 201968.6069.1168.6069.1068.2845,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...