DFE - WisdomTree Europe SmallCap Dividend Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201958.7459.0458.7058.9858.9823,300
Jun 18, 201958.2958.6458.2958.5558.5548,700
Jun 17, 201958.3758.4658.1758.1858.1817,300
Jun 14, 201958.6458.6458.4358.4658.4621,200
Jun 13, 201959.1059.1459.0059.1459.1417,100
Jun 12, 201959.3259.3959.1059.1059.1037,600
Jun 11, 201959.6759.6759.4659.5059.5013,400
Jun 10, 201959.1059.2559.0959.1659.1617,200
Jun 07, 201958.6858.9458.6858.8358.8313,500
Jun 06, 201958.1358.3058.0058.2258.2228,100
Jun 05, 201958.3258.3257.9458.0058.0029,800
Jun 04, 201957.6957.9857.6857.9757.9726,700
Jun 03, 201957.0057.1756.8457.1257.1258,900
May 31, 201957.1257.3757.0857.3357.3334,100
May 30, 201957.4257.6457.4257.6257.62101,500
May 29, 201957.2257.3357.0557.3157.3152,500
May 28, 201958.0258.0957.6457.6457.6448,800
May 24, 201958.0458.1457.9658.1358.1334,800
May 23, 201957.5557.6857.4557.6357.6320,300
May 22, 201958.3058.3758.2158.3058.3062,700
May 21, 201958.3958.5858.3358.5058.5022,900
May 20, 201958.0358.1357.9558.0058.0051,500
May 17, 201958.5558.6358.3958.4358.4316,000
May 16, 201958.7258.9658.7258.8058.8029,700
May 15, 201958.1758.6458.1758.5858.5820,000
May 14, 201958.4058.7558.3658.5358.5321,100
May 13, 201958.2558.3457.8557.9457.9465,600
May 10, 201959.0959.5759.0159.4959.4933,600
May 09, 201958.6159.0358.5358.9758.9731,500
May 08, 201959.3359.4059.2159.2559.2554,900
May 07, 201959.6559.6559.0859.3259.3234,900
May 06, 201959.4660.1559.4660.0960.0915,700
May 03, 201960.3360.8160.3360.7960.7920,100
May 02, 201960.4860.4860.2060.2960.2952,600
May 01, 201960.9161.1660.6060.6060.6026,100
Apr 30, 201960.8460.9960.6760.9760.9743,500
Apr 29, 201960.4760.7860.4560.7760.7717,300
Apr 26, 201960.2760.3960.2360.3060.3015,200
Apr 25, 201960.2160.3560.2160.3360.3374,400
Apr 24, 201960.4660.5860.3160.3360.3329,700
Apr 23, 201960.4460.6760.4460.6360.6340,600
Apr 22, 201960.8360.9760.8360.8960.8923,000
Apr 18, 201960.8260.9360.7960.8860.8882,800
Apr 17, 201961.0761.1060.9561.0961.0917,300
Apr 16, 201960.9661.0560.9360.9660.9627,700
Apr 15, 201960.7660.8160.6660.7960.7913,900
Apr 12, 201960.4960.5560.4060.4860.4813,900
Apr 11, 201959.9360.0459.8359.9459.9417,000
Apr 10, 201959.5359.8059.4759.7259.7239,600
Apr 09, 201959.8359.8359.4159.5059.50311,700
Apr 08, 201960.0260.0259.8959.9859.9846,200
Apr 05, 201959.8659.9459.7659.8759.8748,300
Apr 04, 201959.9260.0259.8959.9659.9617,000
Apr 03, 201959.9760.3159.9460.1660.16114,600
Apr 02, 201959.1859.4059.0459.3659.3634,900
Apr 01, 201959.1159.2759.0759.2459.24101,900
Mar 29, 201958.5258.5758.2458.4358.4321,400
Mar 28, 201958.2158.2858.0658.2458.2435,900
Mar 27, 201958.6158.6458.2258.4858.4823,300
Mar 26, 201958.4958.5558.3558.3858.3822,900
Mar 26, 20190.155 Dividend
Mar 25, 201958.5058.6058.3058.4558.3036,200
Mar 22, 201959.2859.2858.7358.8358.67112,800
Mar 21, 201959.8459.9959.6459.9959.8339,700
Mar 20, 201960.2760.6759.8760.4360.2736,200
Mar 19, 201960.4260.5160.3060.3960.2343,000
Mar 18, 201959.9960.1559.9160.1259.9639,700
Mar 15, 201959.7960.0059.7959.9459.7817,900
Mar 14, 201959.4459.5759.4159.4559.2932,000
Mar 13, 201958.9459.3358.8859.3059.1419,500
Mar 12, 201958.5558.6358.4758.5858.4264,800
Mar 11, 201958.0858.4958.0858.4958.3314,900
Mar 08, 201957.7357.9657.7357.9657.8134,600
Mar 07, 201958.6558.6558.1058.1558.0097,300
Mar 06, 201959.6359.6859.4759.5459.3840,800
Mar 05, 201959.5359.6659.4459.6159.4526,700
Mar 04, 201959.8559.8559.4559.6659.5026,300
Mar 01, 201959.7559.9359.6459.8259.6647,600
Feb 28, 201959.0759.1758.9858.9958.8331,200
Feb 27, 201959.3159.3459.1259.1558.9925,700
Feb 26, 201958.9959.2358.9259.1158.95242,300
Feb 25, 201958.7958.8458.6058.6058.44115,000
Feb 22, 201958.4958.6158.3658.4158.26207,300
Feb 21, 201958.3758.3958.1458.2158.0635,600
Feb 20, 201958.1958.5658.1658.3958.2464,600
Feb 19, 201957.6858.2457.6858.1257.97124,700
Feb 15, 201957.4057.5057.2457.4857.33197,200
Feb 14, 201956.9657.2356.8757.0656.91136,700
Feb 13, 201957.3857.4657.1857.1857.0328,000
Feb 12, 201956.9057.1256.8657.0856.9332,500
Feb 11, 201956.5256.5856.3456.4356.2827,100
Feb 08, 201956.5256.5656.2256.5656.4122,700
Feb 07, 201957.2657.2956.9056.9656.8181,200
Feb 06, 201957.9858.0057.7457.7857.6365,400
Feb 05, 201957.8457.9657.7257.8757.7260,300
Feb 04, 201957.5557.9457.5457.9457.79103,200
Feb 01, 201957.6957.8157.5757.6157.4699,500
Jan 31, 201957.8057.9157.7057.7657.6156,000
Jan 30, 201957.6158.2057.5058.0357.8878,900
Jan 29, 201957.6357.6557.4557.4957.3461,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...