WisdomTree Europe SmallCap Dividend Fund Historical Stock Prices

(ETF)
DFE 
$50.53
*  
0.19
0.37%
Get DFE Alerts
*Delayed - data as of Oct. 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-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  50.80  51.05  50.51  50.53 189,186
10/22/2014 50.86 51.05 50.51 50.53 189,186
10/21/2014 50.24 50.77 50.21 50.72 270,242
10/20/2014 49.25 49.93 49.25 49.82 297,866
10/17/2014 49.17 49.5972 49.15 49.46 763,018
10/16/2014 47.37 48.64 47.35 48.16 356,227
10/15/2014 48.49 48.8 47.67 48.66 744,713
10/14/2014 48.71 49.13 48.54 48.61 296,203
10/13/2014 49.13 49.23 48.37 48.39 404,111
10/10/2014 49.15 49.29 48.6475 48.67 626,119
10/09/2014 50.33 50.48 49.3 49.35 353,033
10/08/2014 50.42 51.1499 50.13 51.09 475,681
10/07/2014 51.01 51.07 50.5 50.51 359,683
10/06/2014 51.4 51.64 51.14 51.49 218,161
10/03/2014 51.28 51.3999 51.09 51.31 266,609
10/02/2014 51.63 51.7899 51.1206 51.45 357,291
10/01/2014 52.2 52.25 51.7 51.77 459,700
09/30/2014 52.33 52.65 52.254 52.43 327,402
09/29/2014 52.39 52.65 52.29 52.56 256,789
09/26/2014 52.8 52.9699 52.6 52.78 285,415
09/25/2014 53.64 53.64 53.0042 53.13 565,333
09/24/2014 53.77 53.875 53.55 53.83 201,474
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
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?