WisdomTree Japan SmallCap Dividend ETF (DFJ)
74.20
-0.37
(-0.50%)
USD |
NYSEARCA |
Apr 19, 16:00
74.20
0.00 (0.00%)
After-Hours: 16:09
DFJ Price: 74.20 for April 19, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 74.81 | 74.82 | 74.52 | 74.57 | 7967.00 |
| Apr 17, 2024 | 74.28 | 74.40 | 74.02 | 74.28 | 36183.00 |
| Apr 16, 2024 | 74.88 | 74.95 | 74.53 | 74.70 | 15166.00 |
| Apr 15, 2024 | 76.77 | 76.90 | 76.01 | 76.09 | 16108.00 |
| Apr 12, 2024 | 76.60 | 76.79 | 76.06 | 76.12 | 60583.00 |
| Apr 11, 2024 | 76.92 | 76.92 | 76.40 | 76.82 | 10255.00 |
| Apr 10, 2024 | 76.70 | 76.70 | 76.14 | 76.34 | 11641.00 |
| Apr 09, 2024 | 77.19 | 77.19 | 76.76 | 76.97 | 8357.00 |
| Apr 08, 2024 | 76.83 | 76.94 | 76.74 | 76.77 | 9141.00 |
| Apr 05, 2024 | 76.34 | 76.50 | 76.16 | 76.41 | 6484.00 |
| Apr 04, 2024 | 76.70 | 76.79 | 76.08 | 76.17 | 27647.00 |
| Apr 03, 2024 | 76.20 | 76.67 | 76.20 | 76.61 | 13555.00 |
| Apr 02, 2024 | 75.87 | 75.96 | 75.62 | 75.93 | 31104.00 |
| Apr 01, 2024 | 76.95 | 76.97 | 76.70 | 76.79 | 20419.00 |
| Mar 28, 2024 | 77.12 | 77.44 | 77.12 | 77.30 | 10286.00 |
| Mar 27, 2024 | 77.89 | 78.09 | 77.81 | 78.09 | 31973.00 |
| Mar 26, 2024 | 77.67 | 77.80 | 77.53 | 77.56 | 30644.00 |
| Mar 25, 2024 | 77.34 | 77.45 | 77.21 | 77.27 | 16485.00 |
| Mar 22, 2024 | 78.06 | 78.13 | 77.75 | 77.77 | 30398.00 |
| Mar 21, 2024 | 78.16 | 78.37 | 78.14 | 78.25 | 15841.00 |
| Mar 20, 2024 | 77.82 | 78.28 | 77.69 | 78.24 | 15345.00 |
| Mar 19, 2024 | 77.58 | 77.94 | 77.55 | 77.88 | 12634.00 |
| Mar 18, 2024 | 77.64 | 77.87 | 77.52 | 77.78 | 7522.00 |
| Mar 15, 2024 | 77.30 | 77.53 | 77.29 | 77.44 | 24400.00 |
| Mar 14, 2024 | 77.46 | 77.46 | 76.73 | 76.88 | 11002.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
49.20
Minimum
Mar 16 2020
81.51
Maximum
Sep 16 2021
68.49
Average
68.41
Median
Apr 30 2019