Skip to main content

Wisdomtree Europe Smallcap Dividend Fund (NY: DFE )

58.51 -0.62 (-1.06%)
Official Closing Price Updated: 8:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 58.84 58.92 58.47 58.51 8,698 -0.62(-1.06%)
Dec 11, 2024 59.15 59.19 58.86 59.13 7,937 +0.32(+0.54%)
Dec 10, 2024 58.90 58.95 58.76 58.82 9,588 +0.12(+0.21%)
Dec 09, 2024 59.00 59.13 58.68 58.69 8,138 +0.03(+0.04%)
Dec 06, 2024 58.96 59.00 58.52 58.67 4,516 -0.06(-0.11%)
Dec 05, 2024 58.72 58.87 58.69 58.73 5,055 +0.39(+0.67%)
Dec 04, 2024 58.17 58.53 58.09 58.34 17,820 +0.67(+1.16%)
Dec 03, 2024 57.72 57.78 57.56 57.67 6,115 +0.11(+0.19%)
Dec 02, 2024 57.54 57.68 57.22 57.56 9,366 -0.44(-0.76%)
Nov 29, 2024 57.65 58.00 57.61 58.00 6,400 +0.36(+0.63%)
Nov 27, 2024 57.30 57.64 57.30 57.64 15,614 +0.74(+1.31%)
Nov 26, 2024 57.32 57.32 56.85 56.90 10,328 -0.71(-1.23%)
Nov 25, 2024 57.56 57.79 57.42 57.61 12,576 +0.43(+0.75%)
Nov 22, 2024 56.86 57.26 56.86 57.18 5,286 +0.13(+0.24%)
Nov 21, 2024 56.90 57.07 56.73 57.04 27,968 -0.26(-0.45%)
Nov 20, 2024 57.22 57.31 57.09 57.30 22,890 -0.42(-0.73%)
Nov 19, 2024 57.28 57.73 57.28 57.73 11,743 -0.08(-0.14%)
Nov 18, 2024 57.53 57.89 57.53 57.81 19,917 +0.14(+0.23%)
Nov 15, 2024 57.79 57.85 57.59 57.67 4,761 +0.21(+0.37%)
Nov 14, 2024 57.73 57.90 57.46 57.46 16,783 +0.16(+0.29%)
Nov 13, 2024 57.54 57.54 57.25 57.30 3,860 -0.37(-0.65%)
Nov 12, 2024 58.21 58.21 57.36 57.67 17,444 -1.27(-2.15%)
Nov 11, 2024 59.10 59.10 58.86 58.94 8,116 +0.06(+0.09%)
Nov 08, 2024 59.06 59.06 58.58 58.88 4,064 -0.78(-1.31%)
Nov 07, 2024 59.47 59.71 59.41 59.66 5,724 +1.33(+2.27%)
Nov 06, 2024 57.98 58.50 57.98 58.34 9,564 -1.01(-1.70%)
Nov 05, 2024 59.10 59.35 59.10 59.35 2,157 +0.49(+0.82%)
Nov 04, 2024 59.24 59.31 58.86 58.86 4,667 -0.06(-0.11%)
Nov 01, 2024 59.01 59.01 58.92 58.92 2,527 -0.20(-0.34%)
Oct 31, 2024 59.42 59.47 58.93 59.12 39,885 -0.48(-0.80%)
Oct 30, 2024 59.55 60.21 59.55 59.60 3,640 -0.04(-0.07%)
Oct 29, 2024 59.62 59.74 59.60 59.64 5,624 -0.57(-0.95%)
Oct 28, 2024 59.96 60.36 59.96 60.21 7,131 +0.43(+0.72%)
Oct 25, 2024 60.12 60.22 59.72 59.78 2,853 -0.32(-0.53%)
Oct 24, 2024 60.31 60.31 59.89 60.09 9,840 +0.15(+0.25%)
Oct 23, 2024 60.27 60.27 59.84 59.95 2,227 -0.94(-1.55%)
Oct 22, 2024 60.67 60.95 60.67 60.89 2,066 +0.20(+0.33%)
Oct 21, 2024 61.21 61.21 60.69 60.69 4,333 -0.99(-1.61%)
Oct 18, 2024 61.57 61.69 61.56 61.68 6,605 +0.44(+0.71%)
Oct 17, 2024 61.38 61.38 61.24 61.24 288 -0.06(-0.09%)
Oct 16, 2024 61.30 61.37 61.24 61.30 6,369 +0.34(+0.56%)
Oct 15, 2024 61.29 61.34 60.95 60.96 17,688 -0.30(-0.49%)
Oct 14, 2024 60.91 61.28 60.91 61.26 12,248 -0.16(-0.26%)
Oct 11, 2024 61.34 61.51 61.28 61.42 7,248 +0.31(+0.51%)
Oct 10, 2024 60.97 61.11 60.95 61.11 1,732 -0.32(-0.52%)
Oct 09, 2024 61.30 61.45 61.25 61.43 3,573 +0.05(+0.08%)
Oct 08, 2024 61.32 61.38 61.19 61.38 9,419 -0.16(-0.25%)
Oct 07, 2024 61.79 61.81 61.34 61.54 6,821 -0.65(-1.04%)
Oct 04, 2024 61.81 62.18 61.76 62.18 6,208 +0.75(+1.23%)
Oct 03, 2024 61.57 61.71 61.42 61.43 6,120 -0.82(-1.31%)
Oct 02, 2024 62.30 62.36 62.21 62.25 7,725 -0.45(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.