WisdomTree Japan SmallCap Dividend Fund (DFJ)

DFJ
🏛️ Vereinigte Staaten →
95.47
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 74.69 74.93 74.69 74.90 0.0M
2023-12-28 74.56 74.72 74.42 74.52 0.0M
2023-12-27 73.42 73.94 73.42 73.87 0.0M
2023-12-26 73.09 73.44 73.04 73.32 0.0M
2023-12-22 73.54 73.77 73.40 73.61 0.1M
2023-12-21 73.10 73.33 73.04 73.33 0.0M
2023-12-20 72.68 72.86 71.97 72.05 0.0M
2023-12-19 72.90 72.90 72.44 72.51 0.0M
2023-12-18 72.59 72.59 72.38 72.50 0.0M
2023-12-15 73.18 73.27 72.56 72.57 0.1M
2023-12-14 73.07 73.42 73.01 73.28 0.0M
2023-12-13 72.13 73.47 72.03 73.40 0.0M
2023-12-12 72.04 72.25 71.93 72.25 0.0M
2023-12-11 71.99 72.52 71.99 72.46 0.2M
2023-12-08 71.69 72.00 71.62 71.93 0.0M
2023-12-07 71.92 73.14 71.90 72.54 0.0M
2023-12-06 72.18 72.27 71.89 71.90 0.0M
2023-12-05 70.96 71.19 70.90 71.09 1.3M
2023-12-04 71.50 71.84 71.41 71.46 0.0M
2023-12-01 71.17 71.99 71.11 71.96 0.0M
2023-11-30 71.38 71.43 71.11 71.37 0.0M
2023-11-29 71.24 71.41 71.10 71.24 0.0M
2023-11-28 70.82 71.46 70.82 71.27 0.0M
2023-11-27 70.60 70.82 70.58 70.78 0.0M
2023-11-24 70.39 70.57 70.39 70.55 0.0M
2023-11-22 70.27 70.39 70.17 70.35 0.0M
2023-11-21 70.26 70.26 69.79 69.83 0.0M
2023-11-20 69.38 69.62 69.36 69.52 0.0M
2023-11-17 69.44 69.72 69.44 69.71 0.0M
2023-11-16 68.25 68.45 68.25 68.34 0.0M
2023-11-15 68.78 68.93 68.48 68.53 0.0M
2023-11-14 68.62 69.24 68.61 69.24 0.0M
2023-11-13 67.95 68.31 67.91 68.31 0.0M
2023-11-10 68.06 68.35 67.81 68.30 0.0M
2023-11-09 68.06 68.34 67.65 67.65 0.0M
2023-11-08 67.54 67.54 67.21 67.30 0.0M
2023-11-07 68.64 68.87 68.46 68.77 0.0M
2023-11-06 69.63 69.64 69.30 69.37 0.0M
2023-11-03 70.06 70.71 70.06 70.42 0.0M
2023-11-02 68.89 69.42 68.88 69.42 0.1M
2023-11-01 68.18 68.60 68.18 68.60 0.0M
2023-10-31 68.03 68.31 67.87 68.30 0.0M
2023-10-30 66.83 67.11 66.64 67.09 0.0M
2023-10-27 67.36 67.39 66.81 66.94 0.1M
2023-10-26 66.26 66.45 65.96 66.06 0.0M
2023-10-25 66.68 66.87 66.57 66.59 0.0M
2023-10-24 66.65 66.86 66.65 66.86 0.0M
2023-10-23 66.07 66.60 65.95 66.22 0.0M
2023-10-20 66.91 67.02 66.60 66.60 0.0M
2023-10-19 67.24 67.47 66.80 66.82 0.0M
2023-10-18 67.66 67.66 67.01 67.01 0.0M
2023-10-17 67.17 67.75 67.11 67.69 0.0M
2023-10-16 67.33 67.73 67.33 67.72 0.0M
2023-10-13 67.74 67.85 67.40 67.50 0.0M
2023-10-12 68.65 68.65 68.26 68.39 0.0M
2023-10-11 68.70 68.70 68.29 68.51 0.0M
2023-10-10 68.89 69.23 68.89 69.05 0.0M
2023-10-09 67.82 68.35 67.82 68.24 0.0M
2023-10-06 67.49 68.04 67.35 67.97 0.0M
2023-10-05 67.34 67.57 67.19 67.48 0.0M
2023-10-04 65.88 66.03 65.68 65.89 0.0M
2023-10-03 67.15 67.88 66.70 67.07 0.1M
2023-10-02 68.70 68.70 68.29 68.41 0.0M
2023-09-29 69.59 69.59 68.84 68.96 0.0M
2023-09-28 69.88 70.25 69.88 70.12 0.0M
2023-09-27 70.49 70.49 69.91 70.10 0.0M
2023-09-26 70.07 70.12 69.79 69.79 0.0M
2023-09-25 70.31 70.52 70.17 70.52 0.0M
2023-09-22 70.65 70.71 70.46 70.49 0.0M
2023-09-21 70.36 70.46 70.22 70.22 0.0M
2023-09-20 71.20 71.35 70.65 70.65 0.0M
2023-09-19 71.84 71.96 71.76 71.80 0.0M
2023-09-18 71.08 71.23 70.93 71.15 0.1M
2023-09-15 71.14 71.37 70.95 70.97 0.0M
2023-09-14 71.32 71.63 71.32 71.55 0.0M
2023-09-13 70.71 70.82 70.59 70.70 0.0M
2023-09-12 70.95 71.06 70.85 70.98 0.0M
2023-09-11 70.78 71.00 70.73 70.84 0.0M
2023-09-08 70.22 70.24 70.01 70.03 0.0M
2023-09-07 70.90 70.98 70.79 70.88 0.0M
2023-09-06 70.95 71.06 70.61 70.75 0.0M
2023-09-05 70.92 70.92 70.65 70.71 0.0M
2023-09-01 70.99 71.10 70.40 70.55 0.0M
2023-08-31 69.79 69.97 69.73 69.97 0.0M
2023-08-30 69.36 69.45 69.17 69.25 0.0M
2023-08-29 68.74 69.42 68.74 69.37 0.0M
2023-08-28 68.60 68.86 68.60 68.84 0.0M
2023-08-25 67.97 68.26 67.69 68.15 0.0M
2023-08-24 68.07 68.27 67.75 67.75 0.0M
2023-08-23 68.10 68.50 68.10 68.27 0.0M
2023-08-22 67.56 67.56 67.30 67.30 0.0M
2023-08-21 67.02 67.09 66.77 66.99 0.0M
2023-08-18 66.69 67.13 66.68 66.96 0.0M
2023-08-17 67.52 67.52 66.89 67.07 0.0M
2023-08-16 67.66 67.69 67.16 67.16 0.0M
2023-08-15 67.96 67.96 67.49 67.59 0.0M
2023-08-14 68.16 68.40 68.16 68.39 0.0M
2023-08-11 68.79 68.87 68.62 68.66 0.0M
2023-08-10 69.19 69.37 68.73 68.73 0.0M
2023-08-09 68.60 68.72 68.37 68.37 0.0M
2023-08-08 68.64 68.75 68.46 68.65 0.0M
2023-08-07 69.19 69.24 69.14 69.24 0.0M
2023-08-04 68.94 69.01 68.53 68.53 0.0M
2023-08-03 67.45 67.77 67.32 67.77 0.0M
2023-08-02 68.83 68.98 68.39 68.49 0.0M
2023-08-01 69.30 69.33 68.97 69.00 0.0M
2023-07-31 69.87 70.17 69.87 70.06 0.0M
2023-07-28 70.41 70.62 70.30 70.31 0.0M
2023-07-27 69.66 69.81 69.54 69.71 0.0M
2023-07-26 69.16 69.36 69.11 69.26 0.0M
2023-07-25 68.68 69.00 68.68 68.98 0.0M
2023-07-24 68.50 68.73 68.49 68.62 0.0M
2023-07-21 68.35 68.42 68.22 68.36 0.0M
2023-07-20 68.75 68.82 68.56 68.73 0.0M
2023-07-19 69.29 69.40 69.17 69.40 0.0M
2023-07-18 69.01 69.39 69.01 69.27 0.0M
2023-07-17 67.90 68.13 67.77 68.09 0.0M
2023-07-14 68.17 68.22 67.86 67.98 0.0M
2023-07-13 68.78 68.86 68.69 68.73 0.0M
2023-07-12 68.24 68.77 68.07 68.40 0.0M
2023-07-11 67.57 68.01 67.55 68.01 0.0M
2023-07-10 67.75 67.82 67.74 67.78 0.0M
2023-07-07 67.09 67.55 67.07 67.37 0.0M
2023-07-06 66.04 66.04 65.72 65.99 0.0M
2023-07-05 66.72 66.72 66.52 66.59 0.0M
2023-07-03 66.96 67.16 66.96 67.02 0.0M
2023-06-30 66.46 66.76 66.36 66.61 0.0M
2023-06-29 66.10 66.27 66.10 66.15 0.0M
2023-06-28 66.42 66.73 66.32 66.57 0.0M
2023-06-27 65.75 65.85 65.71 65.76 0.0M
2023-06-26 65.60 65.87 65.55 65.70 0.0M
2023-06-23 66.13 66.21 65.98 66.08 0.0M
2023-06-22 67.58 67.58 67.26 67.33 0.0M
2023-06-21 67.69 68.09 67.61 68.03 0.0M
2023-06-20 67.14 67.21 66.90 66.95 0.0M
2023-06-16 67.91 67.91 67.44 67.44 0.0M
2023-06-15 67.61 68.15 67.61 68.11 0.0M
2023-06-14 68.38 68.55 67.80 68.24 0.0M
2023-06-13 68.41 68.65 68.16 68.28 0.0M
2023-06-12 67.66 67.76 67.55 67.70 0.0M
2023-06-09 67.20 67.28 67.15 67.20 0.0M
2023-06-08 66.14 66.71 66.14 66.71 0.0M
2023-06-07 66.41 66.56 65.94 65.94 0.0M
2023-06-06 66.57 67.05 66.57 67.05 0.0M
2023-06-05 66.68 66.69 66.27 66.27 0.0M
2023-06-02 66.71 66.86 66.57 66.73 0.0M
2023-06-01 65.13 65.55 65.06 65.49 0.0M
2023-05-31 64.36 64.55 64.13 64.51 0.0M
2023-05-30 65.48 65.48 65.12 65.26 0.0M
2023-05-26 65.80 66.04 65.75 65.80 0.1M
2023-05-25 66.39 66.39 66.07 66.31 0.0M
2023-05-24 66.05 66.05 65.77 65.77 0.0M
2023-05-23 66.22 66.54 66.09 66.35 0.0M
2023-05-22 67.24 67.43 67.23 67.30 0.0M
2023-05-19 67.03 67.23 66.97 67.23 0.0M
2023-05-18 67.64 67.67 67.22 67.44 0.0M
2023-05-17 67.88 68.03 67.74 67.95 0.0M
2023-05-16 68.28 68.28 67.96 67.96 0.0M
2023-05-15 68.05 68.30 68.05 68.24 0.0M
2023-05-12 68.13 68.14 67.70 67.88 0.0M
2023-05-11 67.93 67.95 67.68 67.93 0.0M
2023-05-10 68.14 68.14 67.75 67.92 0.0M
2023-05-09 68.00 68.26 68.00 68.17 0.0M
2023-05-08 67.65 67.71 67.57 67.61 0.0M
2023-05-05 66.95 67.41 66.95 67.39 0.0M
2023-05-04 66.39 66.93 66.39 66.75 0.0M
2023-05-03 66.41 66.72 66.41 66.42 0.0M
2023-05-02 65.90 66.14 65.70 66.14 0.0M
2023-05-01 66.70 66.74 66.55 66.57 0.0M
2023-04-28 66.57 67.01 66.57 67.00 0.0M
2023-04-27 66.71 67.26 66.70 67.26 0.0M
2023-04-26 66.54 66.60 66.09 66.15 0.0M
2023-04-25 67.01 67.01 66.71 66.71 0.0M
2023-04-24 66.76 67.04 66.76 67.02 0.0M
2023-04-21 66.90 66.96 66.64 66.96 0.0M
2023-04-20 66.17 66.53 66.17 66.41 0.0M
2023-04-19 65.86 65.86 65.67 65.81 0.0M
2023-04-18 66.39 66.51 66.30 66.45 0.0M
2023-04-17 65.99 66.10 65.88 66.10 0.0M
2023-04-14 66.43 66.51 65.87 66.11 0.0M
2023-04-13 66.44 66.70 66.36 66.63 0.0M
2023-04-12 66.05 66.05 65.66 65.75 0.0M
2023-04-11 65.61 65.61 65.37 65.49 0.0M
2023-04-10 65.07 65.47 65.07 65.47 0.0M
2023-04-06 65.59 65.61 65.42 65.45 0.0M
2023-04-05 66.21 66.42 65.87 65.99 0.0M
2023-04-04 67.15 67.42 67.15 67.31 0.0M
2023-04-03 66.99 67.34 66.99 67.34 0.2M
2023-03-31 66.28 66.84 66.27 66.84 0.0M
2023-03-30 66.23 66.36 66.12 66.25 0.0M
2023-03-29 66.24 66.24 65.92 65.92 0.0M
2023-03-28 65.60 65.70 65.57 65.70 0.0M
2023-03-27 65.43 65.68 65.43 65.65 0.0M
2023-03-24 66.03 66.16 65.83 66.08 0.0M
2023-03-23 66.04 66.08 65.65 65.76 0.0M
2023-03-22 65.24 65.66 65.16 65.32 0.0M
2023-03-21 65.19 65.32 65.06 65.32 0.0M
2023-03-20 64.91 65.15 64.84 65.08 0.0M
2023-03-17 65.03 65.09 64.70 64.70 0.0M
2023-03-16 64.63 65.06 64.59 65.02 0.0M
2023-03-15 64.73 64.86 64.41 64.62 0.0M
2023-03-14 64.43 64.73 64.31 64.73 0.0M
2023-03-13 65.87 66.12 65.66 65.66 0.0M
2023-03-10 67.12 67.41 66.60 66.60 0.2M
2023-03-09 67.48 67.48 66.91 66.97 0.0M
2023-03-08 66.67 66.72 66.57 66.71 0.0M
2023-03-07 66.60 66.60 65.85 65.85 0.0M
2023-03-06 66.23 66.34 66.09 66.16 0.0M
2023-03-03 65.87 66.47 65.83 66.41 0.0M
2023-03-02 65.13 65.39 65.06 65.35 0.0M
2023-03-01 65.43 65.47 65.18 65.32 0.0M
2023-02-28 64.88 65.21 64.79 65.05 0.0M
2023-02-27 65.38 65.46 65.30 65.37 0.0M
2023-02-24 64.58 64.58 64.37 64.54 0.0M
2023-02-23 64.95 65.34 64.83 65.31 0.0M
2023-02-22 64.90 64.97 64.65 64.73 0.0M
2023-02-21 65.34 65.46 65.14 65.14 0.0M
2023-02-17 64.77 65.06 64.73 65.03 0.0M
2023-02-16 64.68 65.07 64.68 64.75 0.0M
2023-02-15 64.73 64.89 64.71 64.89 0.0M
2023-02-14 65.17 65.71 65.11 65.34 0.0M
2023-02-13 65.02 65.40 65.02 65.40 0.0M
2023-02-10 65.61 65.61 65.36 65.55 0.0M
2023-02-09 65.88 65.88 65.06 65.06 0.0M
2023-02-08 65.09 65.13 64.83 64.83 0.0M
2023-02-07 64.55 65.46 64.45 65.46 0.0M
2023-02-06 64.36 64.47 64.15 64.46 0.0M
2023-02-03 65.01 65.37 64.86 64.96 0.0M
2023-02-02 66.45 66.49 66.18 66.30 0.0M
2023-02-01 66.18 66.69 66.14 66.69 0.0M
2023-01-31 66.47 66.84 66.39 66.83 0.0M
2023-01-30 66.06 66.21 65.91 65.91 0.0M
2023-01-27 65.91 66.09 65.91 66.00 0.0M
2023-01-26 66.05 66.05 65.61 65.89 0.0M
2023-01-25 65.74 66.16 65.74 66.10 0.0M
2023-01-24 65.16 65.70 64.89 65.55 0.0M
2023-01-23 64.76 65.22 64.76 64.99 0.0M
2023-01-20 64.66 65.22 64.65 65.22 0.0M
2023-01-19 64.67 64.81 64.61 64.77 0.0M
2023-01-18 65.18 65.18 64.48 64.54 0.0M
2023-01-17 64.54 64.71 64.52 64.71 0.0M
2023-01-13 64.20 64.48 64.20 64.48 0.0M
2023-01-12 63.10 63.93 63.07 63.93 0.0M
2023-01-11 62.46 62.57 62.34 62.57 0.0M
2023-01-10 62.17 62.24 61.96 62.21 0.0M
2023-01-09 62.66 62.79 62.38 62.39 0.0M
2023-01-06 61.22 62.34 61.14 62.32 0.0M
2023-01-05 61.15 61.35 60.97 61.08 0.0M
2023-01-04 62.79 62.79 62.02 62.02 0.0M
2023-01-03 63.56 63.77 63.16 63.20 0.0M