WisdomTree Japan SmallCap Dividend ETF (DFJ)
75.70
+0.25
(+0.33%)
USD |
NYSEARCA |
Nov 05, 14:55
DFJ Price: 75.70 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 75.54 | 75.90 | 75.43 | 75.45 | 11448.00 |
| Nov 01, 2024 | 75.30 | 75.42 | 75.08 | 75.21 | 9752.00 |
| Oct 31, 2024 | 75.49 | 75.66 | 75.12 | 75.66 | 12387.00 |
| Oct 30, 2024 | 74.96 | 75.29 | 74.80 | 74.88 | 20081.00 |
| Oct 29, 2024 | 74.51 | 74.69 | 74.51 | 74.55 | 6080.00 |
| Oct 28, 2024 | 74.27 | 74.44 | 74.19 | 74.36 | 5494.00 |
| Oct 25, 2024 | 74.32 | 74.32 | 73.83 | 74.01 | 18964.00 |
| Oct 24, 2024 | 74.23 | 74.34 | 74.11 | 74.34 | 4177.00 |
| Oct 23, 2024 | 74.06 | 74.12 | 73.77 | 74.07 | 79591.00 |
| Oct 22, 2024 | 75.86 | 75.92 | 75.56 | 75.61 | 10755.00 |
| Oct 21, 2024 | 77.40 | 77.40 | 76.76 | 76.84 | 13557.00 |
| Oct 18, 2024 | 78.00 | 78.20 | 77.92 | 78.18 | 6783.00 |
| Oct 17, 2024 | 78.11 | 78.11 | 77.61 | 77.63 | 59703.00 |
| Oct 16, 2024 | 78.14 | 78.29 | 78.03 | 78.29 | 13783.00 |
| Oct 15, 2024 | 78.44 | 78.59 | 78.03 | 78.10 | 14578.00 |
| Oct 14, 2024 | 78.42 | 78.57 | 78.31 | 78.41 | 19659.00 |
| Oct 11, 2024 | 78.52 | 78.65 | 78.52 | 78.59 | 2401.00 |
| Oct 10, 2024 | 78.27 | 78.57 | 78.08 | 78.57 | 3011.00 |
| Oct 09, 2024 | 78.67 | 79.02 | 78.67 | 78.87 | 2167.00 |
| Oct 08, 2024 | 79.38 | 79.49 | 79.29 | 79.33 | 30209.00 |
| Oct 07, 2024 | 79.47 | 79.61 | 79.21 | 79.42 | 9227.00 |
| Oct 04, 2024 | 79.90 | 80.13 | 79.80 | 80.13 | 7085.00 |
| Oct 03, 2024 | 79.16 | 79.42 | 79.08 | 79.40 | 5225.00 |
| Oct 02, 2024 | 79.91 | 79.94 | 79.77 | 79.77 | 9493.00 |
| Oct 01, 2024 | 81.00 | 81.03 | 80.52 | 80.93 | 38060.00 |
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
69.51
Average
70.39
Median
Oct 12 2020