DFE - WisdomTree Europe SmallCap Dividend Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201957.4757.4757.2557.2557.2517,600
Sep 19, 201957.6957.7057.5057.5057.5010,200
Sep 18, 201957.4057.4657.1057.3457.3424,700
Sep 17, 201957.1357.4656.9957.4557.458,200
Sep 16, 201957.4457.6057.3557.5157.5175,000
Sep 13, 201957.8957.9757.7557.8457.8423,600
Sep 12, 201956.6257.1656.6257.0757.0718,300
Sep 11, 201956.6956.8656.6556.8456.8446,000
Sep 10, 201956.2456.4656.2056.3056.3038,500
Sep 09, 201955.9956.0855.9556.0256.0230,600
Sep 06, 201955.7055.7355.5655.5655.5612,800
Sep 05, 201955.5555.6955.4955.5255.5225,800
Sep 04, 201954.8254.9754.8154.9654.9629,700
Sep 03, 201953.8154.0453.7654.0354.0318,100
Aug 30, 201954.4754.4954.1854.4654.4659,700
Aug 29, 201954.1554.2754.1554.2254.2219,200
Aug 28, 201953.7353.9153.6353.7753.7723,000
Aug 27, 201954.4854.4854.2354.2554.2531,500
Aug 26, 201954.2054.2454.0154.2454.2467,900
Aug 23, 201954.3554.6853.9753.9853.9837,500
Aug 22, 201954.6654.6854.3654.6154.6113,700
Aug 21, 201954.3854.4054.2254.2454.2410,900
Aug 20, 201953.7853.8353.6453.6953.6914,000
Aug 19, 201954.0054.1753.9253.9253.9259,200
Aug 16, 201952.8853.3552.8753.2653.2643,200
Aug 15, 201952.5052.6252.2652.4552.4588,000
Aug 14, 201953.1553.2152.6952.7552.7590,200
Aug 13, 201953.6954.4553.6954.2854.2885,500
Aug 12, 201954.1654.2153.8853.8853.8819,500
Aug 09, 201954.7354.8254.5154.7154.7140,000
Aug 08, 201954.9055.3554.9055.1955.1932,400
Aug 07, 201954.2454.8054.2154.7854.7841,000
Aug 06, 201954.7954.7954.4154.7654.7651,700
Aug 05, 201954.6854.7054.0554.2654.2637,700
Aug 02, 201955.3655.3855.0355.2855.2829,700
Aug 01, 201955.7456.0055.1955.3055.3054,900
Jul 31, 201956.4156.4155.3855.7255.7237,000
Jul 30, 201956.2156.2156.0456.1156.1145,200
Jul 29, 201957.2957.2957.0557.1057.1039,200
Jul 26, 201957.6157.6157.4157.4557.4529,100
Jul 25, 201957.7357.7357.4157.4257.4224,500
Jul 24, 201957.7357.8757.7257.8357.8317,500
Jul 23, 201957.6357.7657.6057.6957.6919,800
Jul 22, 201957.5557.6057.4257.5457.5415,100
Jul 19, 201957.2857.3957.1457.1657.1669,400
Jul 18, 201957.1457.4957.0557.4957.4926,200
Jul 17, 201957.6557.6757.4957.4957.4935,000
Jul 16, 201957.8458.0357.7957.8557.8517,600
Jul 15, 201958.2658.2658.0858.1358.1359,000
Jul 12, 201958.1558.2558.1058.2558.2519,900
Jul 11, 201957.9058.0357.8257.9957.9927,200
Jul 10, 201957.9958.0257.8257.9057.9031,300
Jul 09, 201957.4557.6957.4557.6357.6320,400
Jul 08, 201958.3058.3058.1358.1358.139,100
Jul 05, 201958.6358.6358.3358.5658.5618,100
Jul 03, 201958.8958.9558.7858.9258.928,600
Jul 02, 201958.5558.5558.4358.4658.4633,600
Jul 01, 201958.8458.8458.4358.5458.5436,200
Jun 28, 201958.3658.4658.3158.3458.3433,800
Jun 27, 201957.9758.0557.9057.9057.90169,800
Jun 26, 201957.7257.8357.6357.6357.6327,500
Jun 25, 201957.8157.8757.3757.3757.3742,600
Jun 24, 201957.8558.0257.8557.9557.9567,500
Jun 24, 20191.395 Dividend
Jun 21, 201959.2659.5359.2259.3657.9786,200
Jun 20, 201959.4559.4959.2159.4058.0038,800
Jun 19, 201958.7459.0458.7058.9857.5923,300
Jun 18, 201958.2958.6458.2958.5557.1748,700
Jun 17, 201958.3758.4658.1758.1856.8117,300
Jun 14, 201958.6458.6458.4358.4657.0921,200
Jun 13, 201959.1059.1459.0059.1457.7517,100
Jun 12, 201959.3259.3959.1059.1057.7137,600
Jun 11, 201959.6759.6759.4659.5058.1013,400
Jun 10, 201959.1059.2559.0959.1657.7717,200
Jun 07, 201958.6858.9458.6858.8357.4513,500
Jun 06, 201958.1358.3058.0058.2256.8528,100
Jun 05, 201958.3258.3257.9458.0056.6429,800
Jun 04, 201957.6957.9857.6857.9756.6126,700
Jun 03, 201957.0057.1756.8457.1255.7858,900
May 31, 201957.1257.3757.0857.3355.9834,100
May 30, 201957.4257.6457.4257.6256.27101,500
May 29, 201957.2257.3357.0557.3155.9652,500
May 28, 201958.0258.0957.6457.6456.2948,800
May 24, 201958.0458.1457.9658.1356.7634,800
May 23, 201957.5557.6857.4557.6356.2820,300
May 22, 201958.3058.3758.2158.3056.9362,700
May 21, 201958.3958.5858.3358.5057.1322,900
May 20, 201958.0358.1357.9558.0056.6451,500
May 17, 201958.5558.6358.3958.4357.0616,000
May 16, 201958.7258.9658.7258.8057.4229,700
May 15, 201958.1758.6458.1758.5857.2020,000
May 14, 201958.4058.7558.3658.5357.1521,100
May 13, 201958.2558.3457.8557.9456.5865,600
May 10, 201959.0959.5759.0159.4958.0933,600
May 09, 201958.6159.0358.5358.9757.5831,500
May 08, 201959.3359.4059.2159.2557.8654,900
May 07, 201959.6559.6559.0859.3257.9334,900
May 06, 201959.4660.1559.4660.0958.6815,700
May 03, 201960.3360.8160.3360.7959.3620,100
May 02, 201960.4860.4860.2060.2958.8752,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...