WisdomTree Japan SmallCap Dividend Fund (DFJ)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:42PM EDT
Fuera de horario:
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 74.56 | 74.82 | 74.54 | 74.71 | 74.71 | 12,500 |
| 23 may 2024 | 74.79 | 74.79 | 73.95 | 74.00 | 74.00 | 14,300 |
| 22 may 2024 | 74.66 | 74.82 | 74.41 | 74.47 | 74.47 | 38,200 |
| 21 may 2024 | 75.60 | 75.67 | 75.36 | 75.48 | 75.48 | 42,400 |
| 20 may 2024 | 75.65 | 75.89 | 75.51 | 75.65 | 75.65 | 80,300 |
| 17 may 2024 | 75.42 | 75.63 | 75.21 | 75.41 | 75.41 | 10,400 |
| 16 may 2024 | 75.41 | 75.41 | 74.87 | 74.87 | 74.87 | 16,400 |
| 15 may 2024 | 75.49 | 75.96 | 75.34 | 75.94 | 75.94 | 32,500 |
| 14 may 2024 | 75.71 | 75.86 | 75.57 | 75.75 | 75.75 | 17,200 |
| 13 may 2024 | 76.25 | 76.25 | 75.99 | 76.10 | 76.10 | 2,600 |
| 10 may 2024 | 76.22 | 76.22 | 75.82 | 76.01 | 76.01 | 6,000 |
| 09 may 2024 | 75.93 | 76.47 | 75.93 | 76.45 | 76.45 | 2,600 |
| 08 may 2024 | 75.38 | 75.64 | 75.38 | 75.64 | 75.64 | 2,700 |
| 07 may 2024 | 75.96 | 75.96 | 75.75 | 75.82 | 75.82 | 20,400 |
| 06 may 2024 | 76.19 | 76.36 | 76.11 | 76.16 | 76.16 | 44,600 |
| 03 may 2024 | 75.96 | 76.09 | 75.91 | 76.08 | 76.08 | 5,000 |
| 02 may 2024 | 75.11 | 75.52 | 74.99 | 75.52 | 75.52 | 6,200 |
| 01 may 2024 | 73.95 | 74.49 | 73.88 | 73.93 | 73.93 | 10,000 |
| 30 abr 2024 | 74.85 | 74.96 | 74.38 | 74.38 | 74.38 | 4,500 |
| 29 abr 2024 | 75.06 | 75.41 | 74.74 | 75.12 | 75.12 | 9,900 |
| 26 abr 2024 | 74.27 | 74.58 | 74.27 | 74.35 | 74.35 | 44,400 |
| 25 abr 2024 | 73.48 | 73.95 | 73.36 | 73.81 | 73.81 | 14,600 |
| 24 abr 2024 | 74.91 | 74.91 | 74.57 | 74.81 | 74.81 | 10,800 |
| 23 abr 2024 | 74.62 | 74.84 | 74.62 | 74.70 | 74.70 | 24,600 |
| 22 abr 2024 | 74.48 | 74.79 | 74.38 | 74.63 | 74.63 | 15,500 |
| 19 abr 2024 | 74.14 | 74.34 | 74.03 | 74.16 | 74.16 | 18,600 |
| 18 abr 2024 | 74.81 | 74.82 | 74.52 | 74.57 | 74.57 | 8,000 |
| 17 abr 2024 | 74.28 | 74.40 | 74.02 | 74.28 | 74.28 | 36,200 |
| 16 abr 2024 | 74.88 | 74.95 | 74.53 | 74.70 | 74.70 | 15,200 |
| 15 abr 2024 | 76.77 | 76.90 | 76.01 | 76.09 | 76.09 | 16,100 |
| 12 abr 2024 | 76.60 | 76.79 | 76.06 | 76.13 | 76.13 | 60,600 |
| 11 abr 2024 | 76.92 | 76.92 | 76.40 | 76.82 | 76.82 | 10,300 |
| 10 abr 2024 | 76.70 | 76.70 | 76.14 | 76.34 | 76.34 | 11,600 |
| 09 abr 2024 | 77.19 | 77.19 | 76.76 | 76.97 | 76.97 | 8,400 |
| 08 abr 2024 | 76.83 | 76.94 | 76.75 | 76.77 | 76.77 | 9,100 |
| 05 abr 2024 | 76.34 | 76.50 | 76.16 | 76.41 | 76.41 | 6,500 |
| 04 abr 2024 | 76.70 | 76.79 | 76.08 | 76.17 | 76.17 | 27,600 |
| 03 abr 2024 | 76.20 | 76.67 | 76.20 | 76.61 | 76.61 | 13,600 |
| 02 abr 2024 | 75.87 | 75.96 | 75.62 | 75.93 | 75.93 | 31,100 |
| 01 abr 2024 | 76.95 | 76.97 | 76.70 | 76.79 | 76.79 | 20,400 |
| 28 mar 2024 | 77.12 | 77.44 | 77.12 | 77.30 | 77.30 | 10,300 |
| 27 mar 2024 | 77.89 | 78.09 | 77.81 | 78.09 | 78.09 | 32,000 |
| 26 mar 2024 | 77.67 | 77.80 | 77.53 | 77.56 | 77.56 | 30,600 |
| 25 mar 2024 | 77.34 | 77.45 | 77.21 | 77.27 | 77.27 | 16,500 |
| 22 mar 2024 | 78.06 | 78.13 | 77.75 | 77.77 | 77.77 | 30,400 |
| 22 mar 2024 | 0.615 Dividendo | |||||
| 21 mar 2024 | 78.16 | 78.37 | 78.14 | 78.25 | 77.64 | 15,800 |
| 20 mar 2024 | 77.82 | 78.28 | 77.69 | 78.24 | 77.63 | 15,300 |
| 19 mar 2024 | 77.58 | 77.94 | 77.55 | 77.88 | 77.27 | 12,600 |
| 18 mar 2024 | 77.64 | 77.87 | 77.52 | 77.78 | 77.17 | 7,500 |
| 15 mar 2024 | 77.30 | 77.53 | 77.29 | 77.44 | 76.83 | 24,400 |
| 14 mar 2024 | 77.46 | 77.46 | 76.73 | 76.88 | 76.28 | 11,000 |
| 13 mar 2024 | 76.59 | 77.02 | 76.59 | 76.87 | 76.27 | 22,900 |
| 12 mar 2024 | 77.03 | 77.39 | 76.78 | 77.38 | 76.77 | 35,400 |
| 11 mar 2024 | 76.84 | 76.96 | 76.51 | 76.58 | 75.98 | 28,700 |
| 08 mar 2024 | 78.44 | 78.55 | 78.20 | 78.33 | 77.71 | 33,600 |
| 07 mar 2024 | 77.69 | 77.74 | 77.44 | 77.55 | 76.94 | 24,100 |
| 06 mar 2024 | 77.23 | 77.69 | 77.14 | 77.39 | 76.78 | 27,800 |
| 05 mar 2024 | 76.04 | 76.27 | 75.83 | 75.93 | 75.33 | 1,230,200 |
| 04 mar 2024 | 75.49 | 75.58 | 75.34 | 75.43 | 74.84 | 9,000 |
| 01 mar 2024 | 76.03 | 76.44 | 76.03 | 76.28 | 75.68 | 8,100 |
| 29 feb 2024 | 76.16 | 76.21 | 75.65 | 75.93 | 75.33 | 23,100 |
| 28 feb 2024 | 75.51 | 75.66 | 75.46 | 75.53 | 74.94 | 18,300 |
| 27 feb 2024 | 75.64 | 75.76 | 75.57 | 75.76 | 75.16 | 18,000 |
| 26 feb 2024 | 75.42 | 75.46 | 75.17 | 75.24 | 74.65 | 8,500 |
| 23 feb 2024 | 75.56 | 75.65 | 75.45 | 75.59 | 75.00 | 5,400 |
| 22 feb 2024 | 75.36 | 75.44 | 75.13 | 75.44 | 74.85 | 39,300 |
| 21 feb 2024 | 74.76 | 74.96 | 74.64 | 74.89 | 74.30 | 11,900 |
| 20 feb 2024 | 74.91 | 75.10 | 74.81 | 74.98 | 74.39 | 26,500 |
| 16 feb 2024 | 73.87 | 74.27 | 73.78 | 74.02 | 73.44 | 11,900 |
| 15 feb 2024 | 73.44 | 74.00 | 73.44 | 73.93 | 73.35 | 17,400 |
| 14 feb 2024 | 73.60 | 73.86 | 73.52 | 73.77 | 73.19 | 20,400 |
| 13 feb 2024 | 73.95 | 74.00 | 73.25 | 73.45 | 72.87 | 25,800 |
| 12 feb 2024 | 73.99 | 74.22 | 73.97 | 74.11 | 73.53 | 16,400 |
| 09 feb 2024 | 73.56 | 73.89 | 73.43 | 73.89 | 73.31 | 42,800 |
| 08 feb 2024 | 73.82 | 73.82 | 73.45 | 73.75 | 73.17 | 32,500 |
| 07 feb 2024 | 74.94 | 75.04 | 74.75 | 74.84 | 74.25 | 10,400 |
| 06 feb 2024 | 74.43 | 74.70 | 74.33 | 74.66 | 74.07 | 34,400 |
| 05 feb 2024 | 74.98 | 75.01 | 74.70 | 74.75 | 74.16 | 9,900 |
| 02 feb 2024 | 75.01 | 75.20 | 74.80 | 75.19 | 74.60 | 27,900 |
| 01 feb 2024 | 75.49 | 75.76 | 75.19 | 75.72 | 75.12 | 15,500 |
| 31 ene 2024 | 75.07 | 75.41 | 74.58 | 74.76 | 74.17 | 16,000 |
| 30 ene 2024 | 74.57 | 74.57 | 74.29 | 74.49 | 73.90 | 19,400 |
| 29 ene 2024 | 74.62 | 75.10 | 74.55 | 74.97 | 74.38 | 9,500 |
| 26 ene 2024 | 74.04 | 74.39 | 74.01 | 74.01 | 73.43 | 58,800 |
| 25 ene 2024 | 74.61 | 74.69 | 74.23 | 74.46 | 73.87 | 13,600 |
| 24 ene 2024 | 74.04 | 74.26 | 73.75 | 73.77 | 73.19 | 73,200 |
| 23 ene 2024 | 73.71 | 73.90 | 73.58 | 73.83 | 73.25 | 17,300 |
| 22 ene 2024 | 74.46 | 74.81 | 74.44 | 74.71 | 74.12 | 35,800 |
| 19 ene 2024 | 73.39 | 73.73 | 73.19 | 73.72 | 73.14 | 46,600 |
| 18 ene 2024 | 73.60 | 73.83 | 73.52 | 73.81 | 73.23 | 15,800 |
| 17 ene 2024 | 72.90 | 73.08 | 72.78 | 73.07 | 72.50 | 38,200 |
| 16 ene 2024 | 74.81 | 74.81 | 73.97 | 74.02 | 73.44 | 33,800 |
| 12 ene 2024 | 75.17 | 75.38 | 75.03 | 75.09 | 74.50 | 24,400 |
| 11 ene 2024 | 75.02 | 75.15 | 74.56 | 75.11 | 74.52 | 20,400 |
| 10 ene 2024 | 75.26 | 75.51 | 75.22 | 75.35 | 74.76 | 53,000 |
| 09 ene 2024 | 74.91 | 74.91 | 74.63 | 74.69 | 74.10 | 21,600 |
| 08 ene 2024 | 73.94 | 74.74 | 73.94 | 74.69 | 74.10 | 23,100 |
| 05 ene 2024 | 73.91 | 74.62 | 73.90 | 73.92 | 73.34 | 23,900 |
| 04 ene 2024 | 73.88 | 74.23 | 73.85 | 73.90 | 73.32 | 23,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.