DXGE - WisdomTree Germany Hedged Equity Fund

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201929.1829.1829.1229.1229.121,100
Jun 24, 20190.81 Dividend
Jun 21, 201930.1030.1629.9929.9929.183,400
Jun 20, 201930.2630.2630.1030.1329.322,700
Jun 19, 201929.9530.0529.9530.0529.241,800
Jun 18, 201929.7529.9729.7229.9029.0957,400
Jun 17, 201929.4429.4429.4429.4428.65300
Jun 14, 201929.4529.4629.4529.4628.671,500
Jun 13, 201929.6929.6929.6929.6928.89100
Jun 12, 201929.5729.5729.5729.5728.771,000
Jun 11, 201929.6229.6229.6229.6228.82800
Jun 10, 201929.3629.3629.3629.3628.57300
Jun 07, 201929.3829.4529.3629.3628.578,600
Jun 06, 201929.1329.1329.1329.1328.34600
Jun 05, 201929.1829.3329.1529.3328.545,500
Jun 04, 201929.2529.2729.2429.2728.483,500
Jun 03, 201928.7628.7727.8328.3327.564,900
May 31, 201928.5828.6728.5828.6427.862,800
May 30, 201929.0729.0728.9629.0528.271,600
May 29, 201928.8228.9428.7328.9128.12166,600
May 28, 201929.3029.3028.8628.8628.08900
May 24, 201929.2729.3329.1629.2228.431,900
May 23, 201929.1429.1429.0229.0228.2441,000
May 22, 201929.5329.5329.5329.5328.731,000
May 21, 201929.6129.6729.6129.6728.87400
May 20, 201929.4529.4529.3729.4228.635,400
May 17, 201929.8229.8229.8129.8229.012,700
May 16, 201929.9530.0329.9530.0129.204,400
May 15, 201929.2029.7429.2029.7228.927,900
May 14, 201929.3329.4829.2829.4428.6410,900
May 13, 201929.0629.1329.0129.0628.285,300
May 10, 201929.6429.9329.6229.9329.123,900
May 09, 201929.5829.7629.5029.7628.964,700
May 08, 201930.0130.1330.0130.1329.3226,700
May 07, 201930.1230.1429.8129.8429.035,100
May 06, 201930.1130.4630.0630.4629.635,000
May 03, 201930.7430.7730.7430.7729.942,300
May 02, 201930.6630.6730.5330.5729.745,200
May 01, 201930.6730.7330.6630.6729.841,300
Apr 30, 201930.5730.7030.5530.7029.871,000
Apr 29, 201930.5830.6530.5730.6529.822,400
Apr 26, 201930.5730.5730.5530.5529.72600
Apr 25, 201930.4930.5530.4930.5329.711,500
Apr 24, 201930.6030.6030.5230.5529.7210,300
Apr 23, 201930.6730.6830.6430.6529.825,300
Apr 22, 201930.7130.7530.6930.6929.8619,000
Apr 18, 201930.6230.8030.6130.8029.9740,200
Apr 17, 201930.5830.5930.5330.5929.763,300
Apr 16, 201930.3530.3530.3430.3529.53900
Apr 15, 201930.0730.1330.0730.1329.321,800
Apr 12, 201930.0130.0330.0030.0329.229,600
Apr 11, 201929.7629.8129.7029.7428.944,000
Apr 10, 201929.6329.6729.6229.6728.874,500
Apr 09, 201929.5629.5629.5129.5128.715,300
Apr 08, 201929.7329.7729.7329.7328.922,100
Apr 05, 201929.7829.8329.7829.8029.004,400
Apr 04, 201929.7729.8729.7629.8129.0013,300
Apr 03, 201929.6129.7129.6129.6928.892,900
Apr 02, 201929.1829.3329.1829.3228.531,400
Apr 01, 201928.9129.1328.9129.1328.347,000
Mar 29, 201928.6028.6428.5228.6427.874,100
Mar 28, 201928.5128.5628.4028.4027.636,500
Mar 27, 201928.6328.6328.3828.5827.8128,000
Mar 26, 201928.4128.4428.4128.4227.653,500
Mar 25, 201928.3528.3628.3428.3427.573,800
Mar 22, 201928.6328.6728.3628.3627.5954,100
Mar 21, 201928.8228.9328.8228.9328.154,700
Mar 20, 201928.9628.9928.9228.9628.186,100
Mar 19, 201929.5629.5629.3729.3728.585,400
Mar 18, 201929.1329.2029.1329.1828.392,900
Mar 15, 201929.0729.1829.0729.1828.392,000
Mar 14, 201928.9629.0028.9428.9628.1811,000
Mar 13, 201928.7728.9228.7728.9228.14900
Mar 12, 201928.7428.7628.6928.6927.921,500
Mar 11, 201928.6728.8028.6728.8028.02900
Mar 08, 201928.5028.5928.5028.5927.823,700
Mar 07, 201928.8128.8128.6528.7227.958,300
Mar 06, 201929.1329.1329.0229.0328.2516,700
Mar 05, 201929.1129.1729.0929.1728.3828,900
Mar 04, 201929.2229.2529.0029.0628.2736,300
Mar 01, 201929.1629.2329.1029.1928.4015,200
Feb 28, 201928.7428.8528.7428.8228.042,400
Feb 27, 201928.7928.7928.7028.7727.992,500
Feb 26, 201928.8128.9228.8128.8828.103,700
Feb 25, 201928.8528.9328.7128.7127.938,200
Feb 22, 201928.7328.7528.6928.7227.9414,900
Feb 21, 201928.6128.6728.5728.6027.836,000
Feb 20, 201928.5428.7328.5428.7327.968,000
Feb 19, 201928.2428.4728.2428.3927.628,400
Feb 15, 201928.3528.4228.3328.4227.655,900
Feb 14, 201927.8727.9627.8627.9027.155,100
Feb 13, 201928.0628.1428.0528.1327.377,100
Feb 12, 201927.9127.9727.9027.9627.2015,300
Feb 11, 201927.6227.6627.5727.6026.8614,700
Feb 08, 201927.4627.5227.4027.5126.7740,600
Feb 07, 201927.8927.9327.7427.7727.0217,600
Feb 06, 201928.5228.5228.4728.5227.753,500
Feb 05, 201928.4728.7328.4728.6327.8631,300
Feb 04, 201928.1028.2128.0828.2127.451,100
Feb 01, 201928.1128.2228.1128.2227.46500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...