WisdomTree Europe SmallCap Dividend Fund (DFE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 60.19 | 60.31 | 60.04 | 60.05 | 60.05 | 5,809 |
| May 02, 2024 | 59.42 | 59.76 | 59.33 | 59.69 | 59.69 | 3,000 |
| May 01, 2024 | 58.97 | 59.67 | 58.89 | 58.89 | 58.89 | 5,800 |
| Apr 30, 2024 | 59.54 | 59.54 | 59.08 | 59.08 | 59.08 | 3,600 |
| Apr 29, 2024 | 59.29 | 59.89 | 59.29 | 59.84 | 59.84 | 9,400 |
| Apr 26, 2024 | 58.90 | 59.01 | 58.84 | 59.01 | 59.01 | 16,500 |
| Apr 25, 2024 | 57.90 | 58.36 | 57.90 | 58.32 | 58.32 | 30,300 |
| Apr 24, 2024 | 58.45 | 58.58 | 58.31 | 58.54 | 58.54 | 79,500 |
| Apr 23, 2024 | 58.09 | 58.72 | 58.09 | 58.64 | 58.64 | 12,000 |
| Apr 22, 2024 | 57.71 | 58.14 | 57.70 | 57.97 | 57.97 | 10,100 |
| Apr 19, 2024 | 57.36 | 57.51 | 57.25 | 57.33 | 57.33 | 2,800 |
| Apr 18, 2024 | 57.49 | 57.73 | 57.33 | 57.38 | 57.38 | 14,100 |
| Apr 17, 2024 | 57.99 | 57.99 | 57.40 | 57.60 | 57.60 | 22,200 |
| Apr 16, 2024 | 57.66 | 57.66 | 57.24 | 57.49 | 57.49 | 6,400 |
| Apr 15, 2024 | 59.03 | 59.03 | 58.05 | 58.19 | 58.19 | 29,300 |
| Apr 12, 2024 | 59.04 | 59.22 | 58.42 | 58.46 | 58.46 | 104,000 |
| Apr 11, 2024 | 59.29 | 59.69 | 59.20 | 59.60 | 59.60 | 14,100 |
| Apr 10, 2024 | 59.32 | 59.47 | 59.10 | 59.29 | 59.29 | 9,500 |
| Apr 09, 2024 | 60.61 | 60.61 | 60.00 | 60.09 | 60.09 | 22,200 |
| Apr 08, 2024 | 60.30 | 60.31 | 60.19 | 60.29 | 60.29 | 5,300 |
| Apr 05, 2024 | 59.35 | 59.75 | 59.35 | 59.67 | 59.67 | 9,600 |
| Apr 04, 2024 | 60.26 | 60.29 | 59.35 | 59.44 | 59.44 | 12,900 |
| Apr 03, 2024 | 59.26 | 59.85 | 59.23 | 59.77 | 59.77 | 20,800 |
| Apr 02, 2024 | 59.10 | 59.27 | 59.09 | 59.18 | 59.18 | 15,000 |
| Apr 01, 2024 | 59.90 | 59.90 | 59.45 | 59.66 | 59.66 | 18,200 |
| Mar 28, 2024 | 59.78 | 59.78 | 59.70 | 59.75 | 59.75 | 3,800 |
| Mar 27, 2024 | 59.40 | 59.78 | 59.40 | 59.78 | 59.78 | 23,000 |
| Mar 26, 2024 | 59.20 | 59.23 | 59.03 | 59.07 | 59.07 | 37,800 |
| Mar 25, 2024 | 58.76 | 59.06 | 58.76 | 58.94 | 58.94 | 4,800 |
| Mar 22, 2024 | 58.92 | 58.92 | 58.73 | 58.80 | 58.80 | 24,200 |
| Mar 22, 2024 | 0.215 Dividend | |||||
| Mar 21, 2024 | 59.44 | 59.47 | 59.32 | 59.39 | 59.17 | 4,600 |
| Mar 20, 2024 | 58.64 | 59.63 | 58.64 | 59.62 | 59.40 | 9,700 |
| Mar 19, 2024 | 58.80 | 58.89 | 58.71 | 58.78 | 58.57 | 22,400 |
| Mar 18, 2024 | 58.96 | 58.96 | 58.67 | 58.69 | 58.48 | 3,000 |
| Mar 15, 2024 | 58.91 | 59.04 | 58.91 | 59.03 | 58.82 | 31,700 |
| Mar 14, 2024 | 59.60 | 59.60 | 58.86 | 58.98 | 58.77 | 7,700 |
| Mar 13, 2024 | 59.50 | 59.67 | 59.47 | 59.48 | 59.26 | 23,000 |
| Mar 12, 2024 | 59.17 | 59.50 | 59.17 | 59.50 | 59.28 | 66,200 |
| Mar 11, 2024 | 59.22 | 59.30 | 59.04 | 59.30 | 59.09 | 4,700 |
| Mar 08, 2024 | 59.65 | 59.74 | 59.24 | 59.36 | 59.15 | 15,400 |
| Mar 07, 2024 | 59.27 | 59.59 | 59.27 | 59.52 | 59.30 | 3,900 |
| Mar 06, 2024 | 58.80 | 58.99 | 58.72 | 58.84 | 58.63 | 13,700 |
| Mar 05, 2024 | 58.37 | 58.37 | 58.06 | 58.19 | 57.98 | 4,100 |
| Mar 04, 2024 | 58.19 | 58.30 | 58.16 | 58.20 | 57.99 | 4,000 |
| Mar 01, 2024 | 58.50 | 58.59 | 58.49 | 58.56 | 58.35 | 6,900 |
| Feb 29, 2024 | 58.09 | 58.15 | 57.72 | 58.01 | 57.80 | 4,500 |
| Feb 28, 2024 | 57.66 | 57.84 | 57.56 | 57.75 | 57.54 | 3,400 |
| Feb 27, 2024 | 57.98 | 58.24 | 57.98 | 58.23 | 58.02 | 3,200 |
| Feb 26, 2024 | 58.00 | 58.09 | 57.97 | 58.09 | 57.88 | 9,500 |
| Feb 23, 2024 | 58.02 | 58.16 | 58.01 | 58.10 | 57.89 | 6,700 |
| Feb 22, 2024 | 58.20 | 58.34 | 58.17 | 58.34 | 58.13 | 2,100 |
| Feb 21, 2024 | 57.76 | 57.97 | 57.73 | 57.97 | 57.76 | 8,000 |
| Feb 20, 2024 | 57.97 | 57.97 | 57.73 | 57.78 | 57.57 | 2,600 |
| Feb 16, 2024 | 57.81 | 58.03 | 57.81 | 57.85 | 57.64 | 2,400 |
| Feb 15, 2024 | 57.32 | 57.70 | 57.32 | 57.70 | 57.49 | 2,600 |
| Feb 14, 2024 | 56.98 | 57.19 | 56.91 | 57.19 | 56.98 | 6,200 |
| Feb 13, 2024 | 56.57 | 56.65 | 56.10 | 56.26 | 56.06 | 8,600 |
| Feb 12, 2024 | 57.63 | 57.76 | 57.57 | 57.65 | 57.44 | 3,900 |
| Feb 09, 2024 | 57.30 | 57.44 | 57.15 | 57.42 | 57.21 | 4,400 |
| Feb 08, 2024 | 57.37 | 57.46 | 57.32 | 57.40 | 57.19 | 10,000 |
| Feb 07, 2024 | 57.18 | 57.23 | 57.05 | 57.18 | 56.97 | 11,300 |
| Feb 06, 2024 | 56.83 | 57.34 | 56.83 | 57.34 | 57.13 | 2,600 |
| Feb 05, 2024 | 56.65 | 56.68 | 56.43 | 56.60 | 56.40 | 11,100 |
| Feb 02, 2024 | 57.45 | 57.49 | 57.21 | 57.49 | 57.28 | 2,400 |
| Feb 01, 2024 | 57.89 | 58.28 | 57.83 | 58.28 | 58.07 | 15,400 |
| Jan 31, 2024 | 58.35 | 58.61 | 57.79 | 57.84 | 57.63 | 16,900 |
| Jan 30, 2024 | 58.04 | 58.13 | 57.95 | 58.09 | 57.88 | 7,500 |
| Jan 29, 2024 | 57.94 | 58.37 | 57.82 | 58.34 | 58.13 | 9,800 |
| Jan 26, 2024 | 58.43 | 58.49 | 58.31 | 58.31 | 58.10 | 3,500 |
| Jan 25, 2024 | 57.94 | 57.94 | 57.75 | 57.92 | 57.71 | 10,100 |
| Jan 24, 2024 | 57.88 | 58.03 | 57.66 | 57.68 | 57.47 | 6,100 |
| Jan 23, 2024 | 57.39 | 57.39 | 56.96 | 57.23 | 57.02 | 7,000 |
| Jan 22, 2024 | 57.30 | 57.46 | 57.29 | 57.38 | 57.17 | 5,100 |
| Jan 19, 2024 | 56.61 | 56.98 | 56.61 | 56.98 | 56.77 | 12,100 |
| Jan 18, 2024 | 56.95 | 57.16 | 56.77 | 57.16 | 56.95 | 16,900 |
| Jan 17, 2024 | 56.15 | 56.69 | 56.15 | 56.69 | 56.48 | 6,900 |
| Jan 16, 2024 | 57.38 | 57.49 | 57.03 | 57.13 | 56.92 | 46,100 |
| Jan 12, 2024 | 58.54 | 58.70 | 58.25 | 58.36 | 58.15 | 11,900 |
| Jan 11, 2024 | 58.13 | 58.19 | 57.51 | 58.00 | 57.79 | 4,500 |
| Jan 10, 2024 | 58.09 | 58.32 | 58.03 | 58.27 | 58.06 | 17,700 |
| Jan 09, 2024 | 58.16 | 58.16 | 58.11 | 58.12 | 57.91 | 1,800 |
| Jan 08, 2024 | 58.55 | 58.82 | 58.55 | 58.77 | 58.56 | 2,800 |
| Jan 05, 2024 | 57.79 | 58.45 | 57.77 | 57.99 | 57.78 | 7,600 |
| Jan 04, 2024 | 57.95 | 58.53 | 57.95 | 58.27 | 58.06 | 5,600 |
| Jan 03, 2024 | 57.60 | 57.86 | 57.48 | 57.70 | 57.49 | 10,100 |
| Jan 02, 2024 | 58.84 | 58.89 | 58.44 | 58.44 | 58.23 | 60,900 |
| Dec 29, 2023 | 59.60 | 59.86 | 59.59 | 59.63 | 59.41 | 34,700 |
| Dec 28, 2023 | 59.97 | 60.10 | 59.77 | 59.79 | 59.57 | 11,300 |
| Dec 28, 2023 | 0.086 Dividend | |||||
| Dec 27, 2023 | 59.86 | 60.33 | 59.86 | 60.25 | 59.95 | 18,100 |
| Dec 26, 2023 | 59.69 | 60.06 | 59.69 | 60.03 | 59.73 | 11,700 |
| Dec 22, 2023 | 59.53 | 59.73 | 59.43 | 59.54 | 59.24 | 181,400 |
| Dec 22, 2023 | 0.285 Dividend | |||||
| Dec 21, 2023 | 59.18 | 59.44 | 59.06 | 59.43 | 58.85 | 2,700 |
| Dec 20, 2023 | 59.04 | 59.20 | 58.48 | 58.48 | 57.91 | 30,400 |
| Dec 19, 2023 | 58.62 | 58.93 | 58.54 | 58.91 | 58.33 | 11,800 |
| Dec 18, 2023 | 58.07 | 58.07 | 57.82 | 57.95 | 57.38 | 47,400 |
| Dec 15, 2023 | 57.96 | 58.05 | 57.72 | 57.72 | 57.15 | 5,800 |
| Dec 14, 2023 | 57.67 | 58.19 | 57.67 | 57.96 | 57.39 | 37,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.