Skip to main content

Wisdomtree Europe Smallcap Dividend Fund (NY: DFE )

59.47 -0.57 (-0.94%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 23.21 23.21 23.05 23.15 107,105 -0.03(-0.13%)
Sep 29, 2010 23.09 23.18 23.09 23.18 7,963 +0.02(+0.10%)
Sep 28, 2010 23.06 23.15 23.05 23.15 906 +0.17(+0.73%)
Sep 27, 2010 23.09 23.09 22.93 22.99 21,643 +0.13(+0.58%)
Sep 24, 2010 22.86 22.86 22.72 22.85 4,403 +0.33(+1.49%)
Sep 23, 2010 22.52 22.52 22.52 22.52 866 -0.15(-0.66%)
Sep 22, 2010 22.69 22.69 22.50 22.67 1,988 +0.04(+0.17%)
Sep 21, 2010 22.39 22.72 22.39 22.63 1,749 +0.30(+1.36%)
Sep 20, 2010 22.15 22.33 22.11 22.33 9,405 +0.33(+1.49%)
Sep 17, 2010 22.00 22.14 22.00 22.00 1,276 -0.11(-0.48%)
Sep 15, 2010 22.02 22.13 22.02 22.11 2,770 +0.07(+0.32%)
Sep 14, 2010 22.02 22.04 22.02 22.04 2,022 +0.19(+0.85%)
Sep 13, 2010 21.81 21.85 21.79 21.85 2,698 +0.33(+1.54%)
Sep 10, 2010 21.50 21.52 21.50 21.52 1,288 +0.32(+1.49%)
Sep 09, 2010 21.51 21.51 21.20 21.20 1,780 -0.11(-0.50%)
Sep 08, 2010 21.31 21.31 21.31 21.31 1,680 +0.20(+0.96%)
Sep 07, 2010 21.13 21.13 21.11 21.11 1,428 -0.23(-1.09%)
Sep 03, 2010 21.27 21.41 21.27 21.34 1,391 +0.46(+2.19%)
Sep 01, 2010 20.90 20.88 20.88 20.88 2,016 +0.34(+1.63%)
Aug 31, 2010 20.55 20.55 20.55 20.55 168 +0.23(+1.13%)
Aug 30, 2010 20.89 20.89 20.07 20.32 5,616 -0.43(-2.09%)
Aug 27, 2010 20.75 20.75 20.43 20.75 2,032 +0.40(+1.96%)
Aug 24, 2010 20.34 20.35 20.35 20.35 3,528 -0.44(-2.13%)
Aug 23, 2010 20.79 20.79 20.79 20.79 238 +0.18(+0.88%)
Aug 20, 2010 20.70 20.70 20.57 20.61 2,088 -0.31(-1.47%)
Aug 19, 2010 21.14 21.17 20.92 20.92 1,643 -0.33(-1.53%)
Aug 17, 2010 21.16 21.24 21.24 21.24 2,184 +0.33(+1.60%)
Aug 16, 2010 20.90 20.91 20.90 20.91 1,685 +0.05(+0.25%)
Aug 13, 2010 20.86 20.86 20.71 20.86 1,307 +0.03(+0.15%)
Aug 12, 2010 20.76 20.83 20.71 20.83 4,084 -0.11(-0.51%)
Aug 11, 2010 20.93 20.93 20.93 20.93 171 -1.08(-4.92%)
Aug 10, 2010 21.83 22.02 21.77 22.02 1,266 -0.17(-0.75%)
Aug 09, 2010 22.09 22.18 22.09 22.18 2,772 +0.09(+0.43%)
Aug 06, 2010 22.09 22.09 22.06 22.09 438 -0.01(-0.06%)
Aug 05, 2010 22.02 22.10 22.02 22.10 1,570 +0.14(+0.62%)
Aug 04, 2010 22.07 22.07 21.97 21.97 742 -0.01(-0.04%)
Aug 03, 2010 21.90 21.98 21.90 21.98 381 +0.04(+0.16%)
Aug 02, 2010 21.73 21.94 21.73 21.94 2,588 +0.64(+3.02%)
Jul 29, 2010 21.30 21.30 21.30 21.30 0 +0.10(+0.45%)
Jul 28, 2010 21.24 21.24 21.04 21.20 37,921 -0.05(-0.24%)
Jul 27, 2010 21.14 21.25 21.14 21.25 3,343 +0.03(+0.16%)
Jul 26, 2010 20.99 21.22 20.99 21.22 29,064 +0.31(+1.51%)
Jul 23, 2010 20.62 20.90 20.61 20.90 4,106 +0.32(+1.56%)
Jul 22, 2010 20.42 20.62 20.42 20.58 1,648 +0.64(+3.19%)
Jul 21, 2010 20.24 20.24 19.95 19.95 840 -0.29(-1.41%)
Jul 20, 2010 20.04 20.32 20.04 20.23 2,340 -0.08(-0.38%)
Jul 19, 2010 20.34 20.37 20.25 20.31 15,100 -0.46(-2.21%)
Jul 15, 2010 20.73 20.77 20.77 20.77 9,408 +0.26(+1.28%)
Jul 14, 2010 20.50 20.61 20.50 20.51 43,338 +0.10(+0.47%)
Jul 13, 2010 20.25 20.43 20.25 20.41 2,308 +0.36(+1.80%)
Jul 12, 2010 19.98 20.07 19.98 20.05 2,064 -0.11(-0.55%)
Jul 09, 2010 20.16 20.16 20.14 20.16 1,414 +0.10(+0.50%)
Jul 08, 2010 20.01 20.06 20.01 20.06 858 +0.21(+1.04%)
Jul 07, 2010 19.74 19.85 19.74 19.85 1,056 +0.39(+2.00%)
Jul 06, 2010 19.57 19.70 19.36 19.46 20,409 +0.24(+1.24%)
Jul 02, 2010 19.23 19.37 19.23 19.23 1,204 +0.04(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.