WisdomTree Japan SmallCap Dividend Fund (DFJ)
NYSEARCA: DFJ · Real-Time Price · USD
76.08
+0.74 (0.99%)
At close: Nov 22, 2024, 3:58 PM
76.07
0.00 (-0.01%)
After-hours: Nov 22, 2024, 4:10 PM EST
DFJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 75.66 | 76.08 | 75.66 | 76.07 | 76.07 | 0.98% | 44,476 |
| Nov 21, 2024 | 75.21 | 75.48 | 75.14 | 75.34 | 75.34 | 0.74% | 30,353 |
| Nov 20, 2024 | 74.44 | 74.78 | 74.43 | 74.78 | 74.78 | -0.14% | 25,099 |
| Nov 19, 2024 | 75.01 | 75.18 | 74.82 | 74.89 | 74.89 | -0.40% | 18,968 |
| Nov 18, 2024 | 74.85 | 75.34 | 74.85 | 75.18 | 75.18 | 0.54% | 20,532 |
| Nov 15, 2024 | 74.32 | 74.78 | 74.28 | 74.78 | 74.78 | 0.31% | 11,946 |
| Nov 14, 2024 | 74.93 | 74.93 | 74.56 | 74.56 | 74.56 | -0.45% | 5,989 |
| Nov 13, 2024 | 75.21 | 75.29 | 74.86 | 74.89 | 74.89 | -0.19% | 40,577 |
| Nov 12, 2024 | 75.60 | 75.60 | 74.67 | 75.03 | 75.03 | -1.37% | 5,958 |
| Nov 11, 2024 | 75.86 | 76.22 | 75.85 | 76.08 | 76.08 | 0.30% | 11,956 |
| Nov 8, 2024 | 75.92 | 75.92 | 75.77 | 75.85 | 75.85 | -1.07% | 17,226 |
| Nov 7, 2024 | 76.59 | 76.70 | 76.38 | 76.67 | 76.67 | 1.37% | 10,768 |
| Nov 6, 2024 | 75.63 | 75.71 | 75.11 | 75.63 | 75.63 | -0.75% | 10,175 |
| Nov 5, 2024 | 75.46 | 76.20 | 75.46 | 76.20 | 76.20 | 0.99% | 5,925 |
| Nov 4, 2024 | 75.54 | 75.90 | 75.43 | 75.45 | 75.45 | 0.32% | 11,448 |
| Nov 1, 2024 | 75.30 | 75.42 | 75.08 | 75.21 | 75.21 | -0.60% | 9,752 |
| Oct 31, 2024 | 75.49 | 75.66 | 75.12 | 75.66 | 75.66 | 1.05% | 12,387 |
| Oct 30, 2024 | 74.96 | 75.29 | 74.80 | 74.88 | 74.88 | 0.45% | 20,081 |
| Oct 29, 2024 | 74.51 | 74.69 | 74.51 | 74.55 | 74.55 | 0.25% | 6,080 |
| Oct 28, 2024 | 74.27 | 74.44 | 74.19 | 74.36 | 74.36 | 0.47% | 5,494 |
| Oct 25, 2024 | 74.32 | 74.32 | 73.83 | 74.01 | 74.01 | -0.44% | 18,964 |
| Oct 24, 2024 | 74.23 | 74.34 | 74.11 | 74.34 | 74.34 | 0.36% | 4,177 |
| Oct 23, 2024 | 74.06 | 74.12 | 73.77 | 74.07 | 74.07 | -2.04% | 79,591 |
| Oct 22, 2024 | 75.86 | 75.92 | 75.56 | 75.61 | 75.61 | -1.60% | 10,755 |
| Oct 21, 2024 | 77.40 | 77.40 | 76.76 | 76.84 | 76.84 | -1.71% | 13,557 |
| Oct 18, 2024 | 78.00 | 78.20 | 77.92 | 78.18 | 78.18 | 0.71% | 6,783 |
| Oct 17, 2024 | 78.11 | 78.11 | 77.61 | 77.63 | 77.63 | -0.84% | 59,703 |
| Oct 16, 2024 | 78.14 | 78.29 | 78.04 | 78.29 | 78.29 | 0.24% | 13,783 |
| Oct 15, 2024 | 78.44 | 78.59 | 78.03 | 78.10 | 78.10 | -0.40% | 14,578 |
| Oct 14, 2024 | 78.43 | 78.57 | 78.31 | 78.41 | 78.41 | -0.23% | 19,659 |
| Oct 11, 2024 | 78.52 | 78.65 | 78.52 | 78.59 | 78.59 | 0.03% | 2,401 |
| Oct 10, 2024 | 78.27 | 78.57 | 78.08 | 78.57 | 78.57 | -0.38% | 3,011 |
| Oct 9, 2024 | 78.67 | 79.02 | 78.67 | 78.87 | 78.87 | -0.58% | 2,167 |
| Oct 8, 2024 | 79.38 | 79.49 | 79.29 | 79.33 | 79.33 | -0.11% | 30,209 |
| Oct 7, 2024 | 79.47 | 79.61 | 79.21 | 79.42 | 79.42 | -0.89% | 9,227 |
| Oct 4, 2024 | 79.90 | 80.13 | 79.80 | 80.13 | 80.13 | 0.92% | 7,085 |
| Oct 3, 2024 | 79.16 | 79.42 | 79.08 | 79.40 | 79.40 | -0.46% | 5,225 |
| Oct 2, 2024 | 79.91 | 79.94 | 79.77 | 79.77 | 79.77 | -1.43% | 9,493 |
| Oct 1, 2024 | 81.00 | 81.03 | 80.52 | 80.93 | 80.93 | 0.33% | 38,060 |
| Sep 30, 2024 | 81.03 | 81.03 | 80.57 | 80.66 | 80.66 | 0.65% | 54,879 |
| Sep 27, 2024 | 80.05 | 80.68 | 79.98 | 80.14 | 80.14 | -1.57% | 21,880 |
| Sep 26, 2024 | 81.42 | 81.80 | 81.34 | 81.42 | 81.42 | 2.36% | 56,343 |
| Sep 25, 2024 | 79.86 | 79.86 | 79.47 | 79.54 | 79.54 | -0.37% | 16,930 |
| Sep 24, 2024 | 79.71 | 79.91 | 79.61 | 79.83 | 79.81 | -0.81% | 25,421 |
| Sep 23, 2024 | 80.29 | 80.69 | 80.29 | 80.49 | 80.46 | 0.53% | 38,142 |
| Sep 20, 2024 | 80.11 | 80.11 | 80.06 | 80.06 | 80.04 | -0.29% | 1,637 |
| Sep 19, 2024 | 80.12 | 80.38 | 79.79 | 80.29 | 80.27 | 1.16% | 7,904 |
| Sep 18, 2024 | 79.62 | 80.21 | 79.20 | 79.37 | 79.34 | 0.12% | 11,443 |
| Sep 17, 2024 | 79.87 | 79.87 | 79.20 | 79.27 | 79.25 | -0.45% | 11,441 |
| Sep 16, 2024 | 79.47 | 79.66 | 79.42 | 79.63 | 79.61 | 0.84% | 21,123 |
| Sep 13, 2024 | 79.00 | 79.30 | 78.91 | 78.97 | 78.95 | -0.03% | 7,728 |
| Sep 12, 2024 | 78.28 | 79.00 | 78.28 | 79.00 | 78.97 | 0.95% | 9,724 |
| Sep 11, 2024 | 78.15 | 78.44 | 77.37 | 78.25 | 78.23 | -0.53% | 17,727 |
| Sep 10, 2024 | 78.65 | 78.67 | 78.12 | 78.67 | 78.65 | 0.28% | 14,062 |
| Sep 9, 2024 | 78.32 | 78.66 | 78.22 | 78.45 | 78.43 | 1.63% | 50,004 |
| Sep 6, 2024 | 78.41 | 79.09 | 77.17 | 77.19 | 77.17 | -2.38% | 22,828 |
| Sep 5, 2024 | 78.96 | 79.07 | 78.67 | 79.07 | 79.04 | 0.77% | 5,892 |
| Sep 4, 2024 | 78.46 | 78.60 | 78.29 | 78.46 | 78.44 | -0.37% | 50,589 |
| Sep 3, 2024 | 79.14 | 79.39 | 78.58 | 78.75 | 78.73 | -0.80% | 9,781 |
| Aug 30, 2024 | 79.48 | 79.48 | 79.20 | 79.39 | 79.36 | 0.59% | 8,497 |
| Aug 29, 2024 | 79.25 | 79.43 | 78.92 | 78.92 | 78.90 | -0.14% | 10,650 |
| Aug 28, 2024 | 79.48 | 79.66 | 78.92 | 79.03 | 79.01 | -1.03% | 39,388 |
| Aug 27, 2024 | 79.71 | 79.97 | 79.63 | 79.85 | 79.83 | 1.28% | 11,702 |
| Aug 26, 2024 | 79.24 | 79.35 | 78.80 | 78.84 | 78.82 | -0.83% | 11,781 |
| Aug 23, 2024 | 78.56 | 79.50 | 78.55 | 79.50 | 79.48 | 2.07% | 17,241 |
| Aug 22, 2024 | 78.71 | 78.71 | 77.89 | 77.89 | 77.87 | -0.74% | 16,064 |
| Aug 21, 2024 | 78.22 | 78.56 | 78.16 | 78.48 | 78.45 | 0.95% | 29,892 |
| Aug 20, 2024 | 77.76 | 77.95 | 77.73 | 77.73 | 77.71 | 0.45% | 12,935 |
| Aug 19, 2024 | 77.04 | 77.48 | 77.04 | 77.38 | 77.36 | 1.15% | 11,062 |
| Aug 16, 2024 | 76.31 | 76.67 | 76.26 | 76.50 | 76.48 | 0.65% | 40,602 |
| Aug 15, 2024 | 75.82 | 76.17 | 75.72 | 76.01 | 75.99 | 1.10% | 20,884 |
| Aug 14, 2024 | 74.99 | 75.21 | 74.89 | 75.18 | 75.16 | 0.05% | 11,034 |
| Aug 13, 2024 | 74.48 | 75.24 | 74.47 | 75.14 | 75.12 | 2.20% | 42,702 |
| Aug 12, 2024 | 73.13 | 73.70 | 73.13 | 73.52 | 73.50 | 0.37% | 5,673 |
| Aug 9, 2024 | 72.92 | 73.25 | 72.76 | 73.25 | 73.23 | 0.76% | 9,159 |
| Aug 8, 2024 | 72.56 | 72.94 | 72.33 | 72.70 | 72.68 | 1.49% | 11,506 |
| Aug 7, 2024 | 72.65 | 72.82 | 71.52 | 71.63 | 71.61 | 0.03% | 48,598 |
| Aug 6, 2024 | 71.21 | 71.78 | 70.83 | 71.61 | 71.58 | 0.88% | 18,846 |
| Aug 5, 2024 | 69.14 | 71.13 | 68.88 | 70.98 | 70.96 | -3.99% | 70,136 |
| Aug 2, 2024 | 74.04 | 74.38 | 73.27 | 73.93 | 73.91 | -3.46% | 93,190 |
| Aug 1, 2024 | 76.98 | 77.02 | 75.99 | 76.58 | 76.56 | -3.73% | 159,513 |
| Jul 31, 2024 | 79.54 | 79.73 | 79.08 | 79.55 | 79.52 | 3.38% | 39,159 |
| Jul 30, 2024 | 76.51 | 76.95 | 76.51 | 76.95 | 76.93 | 0.49% | 4,220 |
| Jul 29, 2024 | 76.48 | 76.72 | 76.46 | 76.57 | 76.55 | 0.44% | 3,845 |
| Jul 26, 2024 | 75.85 | 76.45 | 75.85 | 76.24 | 76.22 | 1.13% | 16,769 |
| Jul 25, 2024 | 75.36 | 75.66 | 75.08 | 75.39 | 75.37 | -0.87% | 34,592 |
| Jul 24, 2024 | 76.47 | 76.63 | 76.03 | 76.05 | 76.03 | -1.09% | 13,692 |
| Jul 23, 2024 | 76.72 | 76.89 | 76.72 | 76.89 | 76.87 | 1.09% | 2,663 |
| Jul 22, 2024 | 76.17 | 76.22 | 75.91 | 76.06 | 76.04 | -0.25% | 4,513 |
| Jul 19, 2024 | 76.36 | 76.44 | 76.16 | 76.25 | 76.23 | -0.42% | 22,457 |
| Jul 18, 2024 | 77.42 | 77.48 | 76.55 | 76.57 | 76.55 | -1.11% | 22,163 |
| Jul 17, 2024 | 77.15 | 77.57 | 77.15 | 77.43 | 77.41 | 0.21% | 28,665 |
| Jul 16, 2024 | 76.68 | 77.27 | 76.68 | 77.27 | 77.24 | 0.95% | 4,633 |
| Jul 15, 2024 | 76.66 | 76.83 | 76.53 | 76.54 | 76.51 | -0.41% | 10,311 |
| Jul 12, 2024 | 76.58 | 76.85 | 76.46 | 76.85 | 76.83 | 1.57% | 5,601 |
| Jul 11, 2024 | 75.62 | 75.91 | 75.57 | 75.66 | 75.64 | 0.88% | 15,167 |
| Jul 10, 2024 | 74.82 | 75.06 | 74.79 | 75.00 | 74.98 | 0.87% | 5,959 |
| Jul 9, 2024 | 74.50 | 74.50 | 74.22 | 74.36 | 74.33 | 0.31% | 5,065 |
| Jul 8, 2024 | 74.38 | 74.49 | 74.09 | 74.13 | 74.10 | -0.43% | 11,608 |
| Jul 5, 2024 | 74.50 | 74.53 | 74.20 | 74.45 | 74.43 | -0.72% | 4,884 |