Quantcast

WisdomTree Japan SmallCap Dividend Index Historical Stock Prices

(ETF)
DFJ 
$69.08
*  
1.32
1.95%
Get DFJ Alerts
*Delayed - data as of Mar. 26, 2019  -  Find a broker to begin trading DFJ now


Community Rating:
View:    DFJ After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 69.335 69.335 68.86 69.08 102,199
03/25/2019 67.46 67.76 67.285 67.76 36,640
03/22/2019 68.36 68.41 67.77 67.805 370,119
03/21/2019 67.83 68.62 67.8 68.61 252,178
03/20/2019 67.82 68.245 67.575 67.89 891,185
03/19/2019 67.93 68.04 67.73 67.82 69,249
03/18/2019 67.81 67.9896 67.81 67.9714 16,182
03/15/2019 67.21 67.4663 67.13 67.4 14,262
03/14/2019 66.6 66.79 66.56 66.64 24,685
03/13/2019 67.44 67.88 67.4201 67.73 22,361
03/12/2019 67.56 67.68 67.44 67.44 34,665
03/11/2019 66.81 67.44 66.78 67.37 25,536
03/08/2019 66.23 66.74 66.23 66.74 828,785
03/07/2019 68 68 67.24 67.32 586,059
03/06/2019 68.37 68.39 68.1301 68.28 39,319
03/05/2019 68.42 68.58 68.3409 68.41 15,739
03/04/2019 68.72 68.77 68.3275 68.45 27,004
03/01/2019 68.64 68.69 68.38 68.68 11,538
02/28/2019 68.9 68.9704 68.73 68.73 13,211
02/27/2019 69.07 69.1791 68.8239 68.99 8,361
02/26/2019 69.11 69.48 69.11 69.29 293,249
02/25/2019 69.23 69.25 68.94 68.95 14,753
02/22/2019 68.78 68.8 68.59 68.65 10,274
02/21/2019 68.76 68.79 68.511 68.66 20,956
02/20/2019 68.87 69.12 68.72 68.8 37,125
02/19/2019 68.7 69.1112 68.7 68.91 25,278
02/15/2019 68.27 68.7344 68.27 68.69 29,166
02/14/2019 67.72 67.88 67.455 67.64 29,712
02/13/2019 68 68.03 67.7504 67.8052 19,846
02/12/2019 67.64 67.77 67.6106 67.66 39,559
02/11/2019 66.52 66.579 66.3901 66.57 16,028
02/08/2019 66.16 66.57 66.16 66.57 29,000
02/07/2019 67.49 67.49 66.94 67.2 22,218
02/06/2019 68.48 68.48 68.1296 68.2 35,430
02/05/2019 69.06 69.16 68.9392 68.99 12,914
02/04/2019 68.39 68.68 68.3138 68.61 23,158
02/01/2019 67.78 67.909 67.605 67.7965 479,590
01/31/2019 67.96 68.31 67.96 68.02 25,926
01/30/2019 67.33 68.14 67.1216 67.84 29,509
01/29/2019 67.8 68.0184 67.6006 67.62 76,809
01/28/2019 67.24 67.42 67.085 67.42 43,936
01/25/2019 67.79 68.0588 67.6922 67.79 22,593
01/24/2019 67.26 67.4159 67.0911 67.29 18,056
01/23/2019 67.1 67.2191 66.4611 66.82 11,762
01/22/2019 67.51 67.59 66.87 67.14 56,075
01/18/2019 68.01 68.34 67.9 68.34 54,719
01/17/2019 66.7 67.2992 66.7 67.21 22,029
01/16/2019 67.03 67.32 66.9283 67.16 153,924
01/15/2019 66.92 67.14 66.74 67.01 71,632
01/14/2019 65.94 66.41 65.94 66.09 49,593
01/11/2019 66.43 66.46 66.202 66.352 20,741
01/10/2019 67.04 67.63 66.94 67.59 77,592
01/09/2019 67 67.28 66.86 67.11 14,391
01/08/2019 67.23 67.2554 66.841 67.03 25,191
01/07/2019 66.72 67.37 66.6001 66.84 33,593
01/04/2019 65.48 66.9 65.47 66.68 23,299
01/03/2019 64.92 64.94 64.04 64.48 57,225
01/02/2019 63.73 64.8476 63.73 64.79 17,195
12/31/2018 64.83 64.8607 64.215 64.39 66,758
12/28/2018 64.62 64.76 64.15 64.6 122,940
12/27/2018 63.13 64.19 62.56 64.01 135,936
12/26/2018 62.23 62.89 61.49 62.69 192,998
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio