WisdomTree Europe SmallCap Dividend Fund Historical Stock Prices

(ETF)
DFE 
$53.95
*  
0.67
1.23%
Get DFE Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading DFE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUN-2014 TO 23-SEP-2014

Date Open High Low Close / Last Volume
16:00  54.19  54.3699  53.92  53.95 236,977
09/23/2014 54.19 54.3699 53.92 53.95 236,977
09/22/2014 54.76 54.78 54.383 54.62 227,347
09/19/2014 55.18 55.39 54.84 54.85 432,542
09/18/2014 54.89 55.11 54.89 55.0001 192,882
09/17/2014 54.87 55.02 54.5601 54.655 111,865
09/16/2014 54.32 54.82 54.2681 54.72 139,176
09/15/2014 54.74 54.82 54.653 54.77 228,688
09/12/2014 54.71 54.9299 54.6103 54.75 148,044
09/11/2014 54.74 54.8728 54.56 54.64 494,827
09/10/2014 54.85 55.0799 54.76 55.02 275,063
09/09/2014 55.17 55.25 55 55.11 570,619
09/08/2014 55.51 55.588 55.03 55.24 253,029
09/05/2014 55.96 56.18 55.9 56.13 463,586
09/04/2014 56.26 56.3099 55.7496 55.92 431,115
09/03/2014 56.64 56.64 56.33 56.44 494,763
09/02/2014 56.27 56.32 56.03 56.2 219,035
08/29/2014 56.5 56.59 56.37 56.59 418,722
08/28/2014 56.71 56.86 56.66 56.75 477,970
08/27/2014 57.29 57.36 57.179 57.24 410,281
08/26/2014 57.02 57.095 56.8 56.84 270,025
08/25/2014 56.74 57.05 56.74 56.92 211,749
08/22/2014 56.65 56.7499 56.4501 56.61 173,876
08/21/2014 56.5 56.752 56.459 56.65 199,454
08/20/2014 56.18 56.31 56.0624 56.18 157,711
08/19/2014 56.53 56.5895 56.43 56.51 204,207
08/18/2014 56.55 56.55 56.2176 56.35 353,550
08/15/2014 56.34 56.57 55.6117 55.98 1,143,041
08/14/2014 55.97 56.08 55.84 55.93 341,915
08/13/2014 55.71 55.78 55.57 55.5901 849,846
08/12/2014 55.69 55.83 55.5925 55.73 215,892
08/11/2014 55.73 55.89 55.616 55.68 360,422
08/08/2014 54.68 55.13 54.57 55.11 523,106
08/07/2014 55.3 55.34 54.59 54.81 539,661
08/06/2014 55.01 55.43 54.971 55.22 632,143
08/05/2014 56.2 56.218 55.6 55.67 328,170
08/04/2014 56.27 56.4 55.9328 56.29 467,262
08/01/2014 56.31 56.59 56.1 56.28 736,151
07/31/2014 57.26 57.3463 56.745 56.82 744,653
07/30/2014 57.87 58.0004 57.65 57.83 360,857
07/29/2014 58.21 58.3299 57.85 57.85 434,520
07/28/2014 58.22 58.34 58.016 58.22 135,406
07/25/2014 58.52 58.62 58.3 58.57 110,583
07/24/2014 58.61 58.67 58.4101 58.57 232,242
07/23/2014 58.16 58.46 58.16 58.36 331,102
07/22/2014 57.98 57.98 57.72 57.77 961,778
07/21/2014 58.17 58.25 57.8301 58.05 1,471,161
07/18/2014 58.3 58.5 58.1 58.45 571,887
07/17/2014 58.8 59.02 58.37 58.39 658,011
07/16/2014 59.07 59.07 58.86 58.88 326,095
07/15/2014 59.12 59.172 58.56 58.81 434,112
07/14/2014 59.12 59.28 59.0901 59.12 480,195
07/11/2014 58.92 58.97 58.6933 58.88 342,723
07/10/2014 58.64 58.99 58.62 58.89 674,592
07/09/2014 59.77 59.94 59.58 59.91 293,334
07/08/2014 60.05 60.2 59.7901 59.92 279,917
07/07/2014 60.74 60.78 60.6 60.73 216,360
07/03/2014 61.25 61.5 61.2 61.25 230,142
07/02/2014 60.95 61.0904 60.7601 61.01 145,723
07/01/2014 60.69 61.09 60.63 60.95 296,891
06/30/2014 60.11 60.423 60.07 60.42 338,589
06/27/2014 59.75 60.17 59.696 60.12 199,415
06/26/2014 59.75 60.072 59.43 59.92 415,033
06/25/2014 59.1 59.54 59.02 59.47 409,172
06/24/2014 60.03 60.1 59.4 59.43 691,155
06/23/2014 60.45 60.68 60.3 60.68 210,468
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?