WisdomTree Europe SmallCap Dividend Fund Historical Stock Prices

(ETF)
DFE 
$61.05
*  
0.58
0.96%
Get DFE Alerts
*Delayed - data as of Jun. 3, 2015 12:05 ET  -  Find a broker to begin trading DFE now


Community Rating:
View:    DFE Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:05  60.98  61.249  60.72  61.05 139,617
06/02/2015 60.21 60.8399 60.21 60.47 279,785
06/01/2015 59.89 59.89 59.39 59.62 105,032
05/29/2015 60.11 60.22 59.531 59.95 103,941
05/28/2015 60.03 60.38 59.758 60.38 354,907
05/27/2015 59.79 60.14 59.66 60.06 150,898
05/26/2015 60.15 60.35 59.6501 59.81 232,550
05/22/2015 61.03 61.13 60.6903 60.71 171,557
05/21/2015 61.24 61.409 61.15 61.35 98,964
05/20/2015 61.06 61.246 60.7774 61.07 196,107
05/19/2015 61.02 61.06 60.76 60.93 247,751
05/18/2015 61.45 61.45 61.2001 61.3 187,224
05/15/2015 61.38 61.92 61.3 61.84 163,852
05/14/2015 61.17 61.38 61.01 61.36 185,024
05/13/2015 60.63 60.8299 60.5509 60.58 123,315
05/12/2015 59.9 60.18 59.9 60.01 258,479
05/11/2015 60.23 60.4499 60.17 60.28 194,138
05/08/2015 59.51 60.44 59.51 60.28 160,103
05/07/2015 58.78 59.023 58.6401 58.87 146,900
05/06/2015 59.21 59.28 58.8147 58.98 224,217
05/05/2015 59.12 59.16 58.76 58.8 145,561
05/04/2015 59.45 59.45 59.17 59.29 237,410
05/01/2015 59.21 59.33 58.76 59.27 240,455
04/30/2015 59.01 59.36 58.91 59.01 270,536
04/29/2015 59.19 59.44 59.02 59.21 169,040
04/28/2015 59.1 59.34 58.92 59.34 161,770
04/27/2015 58.89 59.28 58.8101 58.99 194,171
04/24/2015 58.29 58.62 58.0702 58.44 99,421
04/23/2015 57.52 58.1399 57.37 57.98 245,639
04/22/2015 57.59 57.7099 57.411 57.6997 87,753
04/21/2015 57.46 57.86 57.4201 57.68 192,795
04/20/2015 57.26 57.433 57.1 57.14 419,314
04/17/2015 56.98 57.58 56.97 57.43 81,483
04/16/2015 57.83 58.24 57.69 58.05 198,272
04/15/2015 57.8 57.989 57.51 57.85 352,065
04/14/2015 57.57 57.88 57.54 57.71 411,878
04/13/2015 57.21 57.37 57.01 57.11 183,983
04/10/2015 57.23 57.3399 57.09 57.33 300,060
04/09/2015 57.41 57.4599 57.01 57.2 224,923
04/08/2015 57.45 57.6299 57.14 57.31 199,521
04/07/2015 57.17 57.36 56.81 56.81 219,513
04/06/2015 56.92 57.709 56.8899 57.35 136,121
04/02/2015 56.39 56.7436 56.39 56.7436 75,786
04/01/2015 55.95 56.24 55.6701 56 101,886
03/31/2015 55.75 55.921 55.57 55.65 81,246
03/30/2015 56.21 56.32 56.05 56.19 242,106
03/27/2015 56.06 56.199 56.03 56.12 70,262
03/26/2015 56.34 56.34 55.7201 56.1 176,407
03/25/2015 57.39 57.44 56.788 56.82 183,661
03/24/2015 57.31 57.31 56.95 56.96 444,273
03/23/2015 56.66 56.9499 56.6 56.86 433,019
03/20/2015 55.99 56.66 55.84 56.31 194,129
03/19/2015 55.45 55.5 55.1001 55.22 191,980
03/18/2015 54.59 55.9399 54.5101 55.78 142,760
03/17/2015 54.67 54.7899 54.5 54.7 141,746
03/16/2015 54.76 55.1 54.749 55.06 96,418
03/13/2015 54.59 54.59 54.24 54.58 102,497
03/12/2015 54.69 54.86 54.467 54.78 148,068
03/11/2015 54.33 54.45 54.02 54.19 218,607
03/10/2015 54.73 54.73 54.35 54.38 585,188
03/09/2015 55.57 55.57 55.3 55.5 249,597
03/06/2015 55.8 56.04 55.1412 55.25 682,494
03/05/2015 56.15 56.34 56.12 56.24 176,127
03/04/2015 55.94 56 55.5201 55.83 244,843
03/03/2015 56.68 56.68 56.235 56.32 187,452
03/02/2015 56.86 56.9 56.59 56.82 160,529
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?