DFJ - WisdomTree Japan SmallCap Dividend Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201965.6766.1165.5066.0966.09154,700
Jun 17, 201966.0866.1266.0166.0966.0923,200
Jun 14, 201966.3966.3966.1566.1666.1638,500
Jun 13, 201966.5266.5266.2266.3866.3849,400
Jun 12, 201967.1067.1966.7166.7566.7587,200
Jun 11, 201967.4567.4567.2167.3067.3042,400
Jun 10, 201966.9967.2166.9867.1067.1032,300
Jun 07, 201966.4666.8766.4666.8766.87124,900
Jun 06, 201965.9266.2365.9266.1166.1171,700
Jun 05, 201966.4366.6166.0266.0866.0871,100
Jun 04, 201965.1965.9165.1965.9165.91102,300
Jun 03, 201964.4964.5964.3264.5464.5432,500
May 31, 201964.2964.6464.2564.5764.5715,800
May 30, 201965.0165.0964.9165.0965.0936,500
May 29, 201964.9765.0064.5964.8164.8112,000
May 28, 201965.5965.6064.9164.9164.916,600
May 24, 201965.7965.8165.6065.8065.8040,400
May 23, 201964.7864.8164.5764.6464.6425,100
May 22, 201965.1065.2165.0365.1665.1636,600
May 21, 201965.3665.5465.3065.5265.5213,900
May 20, 201965.1565.2865.0165.0865.0863,400
May 17, 201966.0066.1865.7265.7265.7255,600
May 16, 201965.7966.2365.7965.9265.92110,800
May 15, 201965.0165.5964.9965.5965.59101,900
May 14, 201965.5965.8365.4665.6465.64119,700
May 13, 201965.0765.0964.6164.7364.73111,000
May 10, 201965.8566.3865.3666.3766.3747,700
May 09, 201965.2965.7464.9365.7265.7295,200
May 08, 201966.4166.6466.3066.5266.52118,900
May 07, 201967.7967.9166.9667.2467.2460,100
May 06, 201967.7668.4567.7668.3668.36119,200
May 03, 201968.6069.1168.6069.1069.1045,100
May 02, 201968.2868.4568.0368.2168.2135,500
May 01, 201968.5168.8168.2168.2668.26320,200
Apr 30, 201968.6668.7168.4068.4168.4193,200
Apr 29, 201968.4768.7468.4568.6868.6854,900
Apr 26, 201968.3368.4968.2168.3868.3862,600
Apr 25, 201968.3268.5068.2168.2868.28301,500
Apr 24, 201968.0068.1367.8667.8667.8623,100
Apr 23, 201968.5068.8768.4468.8768.8790,300
Apr 22, 201968.3268.5068.3268.4668.4664,000
Apr 18, 201968.5368.5868.3668.5468.54170,700
Apr 17, 201969.2569.2569.0269.0769.0785,000
Apr 16, 201969.1569.1969.0169.0169.0114,100
Apr 15, 201969.1069.1568.9268.9868.9827,500
Apr 12, 201968.5568.6568.4968.6368.6333,200
Apr 11, 201968.3268.4268.1168.2368.23127,800
Apr 10, 201968.6268.6368.4468.4968.4927,200
Apr 09, 201968.6268.6268.4068.4568.4515,700
Apr 08, 201969.1169.1268.8869.0669.06148,900
Apr 05, 201969.3369.4869.3369.3969.3911,000
Apr 04, 201969.2169.3469.2169.3469.3426,700
Apr 03, 201969.6769.6869.3369.4269.4218,300
Apr 02, 201969.1069.1468.9669.0269.0212,000
Apr 01, 201969.3069.5469.1469.4969.49117,400
Mar 29, 201968.2168.3168.0868.2068.2053,900
Mar 28, 201968.2268.4268.0568.3568.3566,400
Mar 27, 201969.0769.1468.3968.6468.6469,600
Mar 26, 201969.2169.3368.8669.0869.08102,200
Mar 25, 201967.4667.7667.2967.7667.7636,600
Mar 22, 201968.3668.4167.7767.8167.81370,100
Mar 21, 201967.8368.6267.8068.6168.61252,200
Mar 20, 201967.8268.2567.5867.8967.89891,200
Mar 19, 201967.9368.0467.7367.8267.8269,200
Mar 18, 201967.8167.9967.8167.9767.9716,200
Mar 15, 201967.2167.4767.1367.4067.4014,300
Mar 14, 201966.6066.7966.5666.6466.6424,700
Mar 13, 201967.4467.8867.4267.7367.7322,400
Mar 12, 201967.5667.6867.4467.4467.4434,700
Mar 11, 201966.8167.4466.7867.3767.3725,500
Mar 08, 201966.2366.7466.2366.7466.74828,800
Mar 07, 201968.0068.0067.2467.3267.32586,100
Mar 06, 201968.3768.3968.1368.2868.2839,300
Mar 05, 201968.4268.5868.3468.4168.4115,700
Mar 04, 201968.7268.7768.3368.4568.4527,000
Mar 01, 201968.6468.6968.3868.6868.6811,500
Feb 28, 201968.9068.9768.7368.7368.7313,200
Feb 27, 201969.0769.1868.8268.9968.998,400
Feb 26, 201969.1169.4869.1169.2969.29293,200
Feb 25, 201969.2369.2568.9468.9568.9514,800
Feb 22, 201968.7868.8068.5968.6568.6510,300
Feb 21, 201968.7668.7968.5168.6668.6621,000
Feb 20, 201968.8769.1268.7268.8068.8037,100
Feb 19, 201968.7069.1168.7068.9168.9125,300
Feb 15, 201968.2768.7368.2768.6968.6929,200
Feb 14, 201967.7267.8867.4667.6467.6429,700
Feb 13, 201968.0068.0367.7567.8167.8119,800
Feb 12, 201967.6467.7767.6167.6667.6639,600
Feb 11, 201966.5266.5866.3966.5766.5716,000
Feb 08, 201966.1666.5766.1666.5766.5729,000
Feb 07, 201967.4967.4966.9467.2067.2022,200
Feb 06, 201968.4868.4868.1368.2068.2035,400
Feb 05, 201969.0669.1668.9468.9968.9912,900
Feb 04, 201968.3968.6868.3168.6168.6123,200
Feb 01, 201967.7867.9167.6167.8067.80479,600
Jan 31, 201967.9668.3167.9668.0268.0225,900
Jan 30, 201967.3368.1467.1267.8467.8429,500
Jan 29, 201967.8068.0267.6067.6267.6276,800
Jan 28, 201967.2467.4267.0867.4267.4243,900
Jan 25, 201967.7968.0667.6967.7967.7922,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...