Canada markets closed

WisdomTree Japan SmallCap Dividend Fund (DFJ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
76.12+0.05 (+0.06%)
At close: 03:37PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202476.1976.3276.1176.1376.1344,594
May 03, 2024------
May 02, 202475.1175.5274.9975.5275.526,200
May 01, 202473.9574.4973.8873.9373.9310,000
Apr 30, 202474.8574.9674.3874.3874.384,500
Apr 29, 202475.0675.4174.7475.1275.129,900
Apr 26, 202474.2774.5874.2774.3574.3544,400
Apr 25, 202473.4873.9573.3673.8173.8114,600
Apr 24, 202474.9174.9174.5774.8174.8110,800
Apr 23, 202474.6274.8474.6274.7074.7024,600
Apr 22, 202474.4874.7974.3874.6374.6315,500
Apr 19, 202474.1474.3474.0374.1674.1618,600
Apr 18, 202474.8174.8274.5274.5774.578,000
Apr 17, 202474.2874.4074.0274.2874.2836,200
Apr 16, 202474.8874.9574.5374.7074.7015,200
Apr 15, 202476.7776.9076.0176.0976.0916,100
Apr 12, 202476.6076.7976.0676.1376.1360,600
Apr 11, 202476.9276.9276.4076.8276.8210,300
Apr 10, 202476.7076.7076.1476.3476.3411,600
Apr 09, 202477.1977.1976.7676.9776.978,400
Apr 08, 202476.8376.9476.7576.7776.779,100
Apr 05, 202476.3476.5076.1676.4176.416,500
Apr 04, 202476.7076.7976.0876.1776.1727,600
Apr 03, 202476.2076.6776.2076.6176.6113,600
Apr 02, 202475.8775.9675.6275.9375.9331,100
Apr 01, 202476.9576.9776.7076.7976.7920,400
Mar 28, 202477.1277.4477.1277.3077.3010,300
Mar 27, 202477.8978.0977.8178.0978.0932,000
Mar 26, 202477.6777.8077.5377.5677.5630,600
Mar 25, 202477.3477.4577.2177.2777.2716,500
Mar 22, 202478.0678.1377.7577.7777.7730,400
Mar 22, 20240.615 Dividend
Mar 21, 202478.1678.3778.1478.2577.6415,800
Mar 20, 202477.8278.2877.6978.2477.6315,300
Mar 19, 202477.5877.9477.5577.8877.2712,600
Mar 18, 202477.6477.8777.5277.7877.177,500
Mar 15, 202477.3077.5377.2977.4476.8324,400
Mar 14, 202477.4677.4676.7376.8876.2811,000
Mar 13, 202476.5977.0276.5976.8776.2722,900
Mar 12, 202477.0377.3976.7877.3876.7735,400
Mar 11, 202476.8476.9676.5176.5875.9828,700
Mar 08, 202478.4478.5578.2078.3377.7133,600
Mar 07, 202477.6977.7477.4477.5576.9424,100
Mar 06, 202477.2377.6977.1477.3976.7827,800
Mar 05, 202476.0476.2775.8375.9375.331,230,200
Mar 04, 202475.4975.5875.3475.4374.849,000
Mar 01, 202476.0376.4476.0376.2875.688,100
Feb 29, 202476.1676.2175.6575.9375.3323,100
Feb 28, 202475.5175.6675.4675.5374.9418,300
Feb 27, 202475.6475.7675.5775.7675.1618,000
Feb 26, 202475.4275.4675.1775.2474.658,500
Feb 23, 202475.5675.6575.4575.5975.005,400
Feb 22, 202475.3675.4475.1375.4474.8539,300
Feb 21, 202474.7674.9674.6474.8974.3011,900
Feb 20, 202474.9175.1074.8174.9874.3926,500
Feb 16, 202473.8774.2773.7874.0273.4411,900
Feb 15, 202473.4474.0073.4473.9373.3517,400
Feb 14, 202473.6073.8673.5273.7773.1920,400
Feb 13, 202473.9574.0073.2573.4572.8725,800
Feb 12, 202473.9974.2273.9774.1173.5316,400
Feb 09, 202473.5673.8973.4373.8973.3142,800
Feb 08, 202473.8273.8273.4573.7573.1732,500
Feb 07, 202474.9475.0474.7574.8474.2510,400
Feb 06, 202474.4374.7074.3374.6674.0734,400
Feb 05, 202474.9875.0174.7074.7574.169,900
Feb 02, 202475.0175.2074.8075.1974.6027,900
Feb 01, 202475.4975.7675.1975.7275.1215,500
Jan 31, 202475.0775.4174.5874.7674.1716,000
Jan 30, 202474.5774.5774.2974.4973.9019,400
Jan 29, 202474.6275.1074.5574.9774.389,500
Jan 26, 202474.0474.3974.0174.0173.4358,800
Jan 25, 202474.6174.6974.2374.4673.8713,600
Jan 24, 202474.0474.2673.7573.7773.1973,200
Jan 23, 202473.7173.9073.5873.8373.2517,300
Jan 22, 202474.4674.8174.4474.7174.1235,800
Jan 19, 202473.3973.7373.1973.7273.1446,600
Jan 18, 202473.6073.8373.5273.8173.2315,800
Jan 17, 202472.9073.0872.7873.0772.5038,200
Jan 16, 202474.8174.8173.9774.0273.4433,800
Jan 12, 202475.1775.3875.0375.0974.5024,400
Jan 11, 202475.0275.1574.5675.1174.5220,400
Jan 10, 202475.2675.5175.2275.3574.7653,000
Jan 09, 202474.9174.9174.6374.6974.1021,600
Jan 08, 202473.9474.7473.9474.6974.1023,100
Jan 05, 202473.9174.6273.9073.9273.3423,900
Jan 04, 202473.8874.2373.8573.9073.3223,500
Jan 03, 202473.9874.1373.6473.9873.4021,600
Jan 02, 202474.3274.6574.2774.3373.7523,000
Dec 29, 202374.6974.9374.6974.9074.3110,000
Dec 28, 202374.5674.7274.4274.5273.9311,900
Dec 28, 20230.046 Dividend
Dec 27, 202373.4273.9473.4273.8773.2425,900
Dec 26, 202373.0973.4473.0473.3272.7021,100
Dec 22, 202373.5473.7773.4073.6172.9969,000
Dec 22, 20230.53 Dividend
Dec 21, 202373.1073.3373.0473.3372.1815,700
Dec 20, 202372.6872.8671.9772.0570.9217,400
Dec 19, 202372.9072.9072.4472.5171.3837,700
Dec 18, 202372.5872.5872.3872.5071.3740,300
Dec 15, 202373.1873.2772.5672.5771.4361,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...