WisdomTree Europe SmallCap Dividend Fund Historical Stock Prices

(ETF)
DFE 
$57.77
*  
0.28
0.48%
Get DFE Alerts
*Delayed - data as of Jul. 22, 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 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  57.84  57.98  57.72  57.77 961,778
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
06/20/2014 61.19 61.75 61.19 61.75 339,876
06/19/2014 61.61 61.61 61.12 61.12 489,341
06/18/2014 61.62 62.02 61.51 61.93 225,915
06/17/2014 61.32 61.4299 61.12 61.4 151,336
06/16/2014 61.52 61.6299 61.3 61.53 334,118
06/13/2014 61.9 61.9955 61.67 61.89 178,764
06/12/2014 62.3 62.44 62.1 62.25 267,256
06/11/2014 62.69 62.8 62.35 62.42 481,089
06/10/2014 63.34 63.37 63.052 63.24 525,167
06/09/2014 63.82 63.82 63.5 63.7 405,813
06/06/2014 63.6 63.94 63.46 63.9 594,734
06/05/2014 62.76 63.11 62.5301 63.01 961,413
06/04/2014 62.51 62.645 62.33 62.58 251,926
06/03/2014 62.45 62.55 62.28 62.55 178,082
06/02/2014 62.75 62.78 62.41 62.65 538,284
05/30/2014 62.44 62.51 62.31 62.49 144,601
05/29/2014 61.93 62.3 61.93 62.3 484,647
05/28/2014 61.77 61.945 61.748 61.83 199,043
05/27/2014 61.55 61.8199 61.55 61.8 265,300
05/23/2014 60.61 60.9 60.57 60.86 123,547
05/22/2014 60.55 60.5899 60.42 60.55 249,088
05/21/2014 60.38 60.72 60.36 60.68 180,505
05/20/2014 60.13 60.37 59.89 60 503,212
05/19/2014 60.01 60.35 60.01 60.18 753,846
05/16/2014 60.46 60.46 60.04 60.28 456,415
05/15/2014 61.71 61.71 61 61.13 391,680
05/14/2014 62.13 62.19 61.95 61.97 195,350
05/13/2014 62.42 62.491 62.25 62.38 206,272
05/12/2014 62.41 62.65 62.17 62.64 259,396
05/09/2014 62.19 62.19 61.8001 61.94 339,572
05/08/2014 62.43 62.6 62.226 62.32 227,058
05/07/2014 62.47 62.5899 62.13 62.27 157,682
05/06/2014 62.4 62.6999 62.36 62.47 235,650
05/05/2014 62.12 62.39 61.94 62.33 132,212
05/02/2014 62.24 62.61 62.0201 62.4 492,313
05/01/2014 62.5 62.64 62.081 62.28 289,687
04/30/2014 62.12 62.5 62 62.44 381,339
04/29/2014 61.98 62.19 61.8901 62.06 269,917
04/28/2014 61.72 61.74 61.0414 61.55 201,149
04/25/2014 61.91 62.1 61.54 61.66 177,752
04/24/2014 62.27 62.27 61.6849 61.92 183,938
04/23/2014 62.33 62.33 62.14 62.25 311,901
04/22/2014 62.16 62.3 61.95 62.16 400,738
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?