WisdomTree Europe SmallCap Dividend Fund Historical Data - DFE | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
ETFs
USA
AMEX
WisdomTree Europe SmallCap Dividend Fund (DFE)
WisdomTree Europe SmallCap Dividend Fund (DFE) Historical

WisdomTree Europe SmallCap Dividend Fund (DFE)

57.28

-0.0996

( -0.17% )

Updated: 14:23:20

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.79	-3.0303030303	59.07	59.22	57.24	35198	58.18457797	SP
4	-1.64	-2.78343516633	58.92	60.61	57.24	20882	58.89816471	SP
12	-1.13	-1.93460023968	58.41	60.61	56.0972	13383	58.73452883	SP
26	6.91	13.7184832241	50.37	60.61	48.5773	17796	56.40543671	SP
52	-2.7	-4.50150050017	59.98	60.66	48.5773	17912	56.45324953	SP
156	-16.78	-22.6573048879	74.06	79.225	43.94	20511	60.96886199	SP
260	-3.55	-5.83593621568	60.83	79.225	34.63	26467	57.46254747	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1713479400	57.3796	-0.22	-0.37	57.49	57.73	57.325	14054
1713393000	57.5955	0.11	0.19	57.99	57.99	57.4	22166
1713306600	57.4881	-0.7	-1.21	57.66	57.66	57.24	6429
1713220200	58.1915	-0.27	-0.46	59.03	59.03	58.05	29334
1712961000	58.46	-1.14	-1.91	59.07	59.22	58.42	104005
1712874600	59.6	0.31	0.52	59.63	59.73	59.2	14054
1712788200	59.2914	-0.8	-1.33	59.32	59.47	59.1	9499
1712701800	60.0914	-0.2	-0.33	60.52	60.61	60	22159
1712615400	60.29	0.62	1.04	60.25	60.3139	60.19	5337
1712356200	59.6691	0.23	0.39	59.35	59.75	59.35	9615
1712269800	59.44	-0.33	-0.55	60.26	60.2913	59.35	12895
1712183400	59.7678	0.58	0.99	59.26	59.85	59.225	20822
1712097000	59.1843	-0.48	-0.80	59.22	59.27	59.09	15021
1712010600	59.66	-0.09	-0.15	59.9	59.9	59.4503	17914
1711665000	59.7483	-0.03	-0.05	59.65	59.775	59.65	3755
1711578600	59.7792	0.71	1.20	59.4	59.7792	59.4	23022
1711492200	59.07	0.13	0.23	59.2	59.2303	59.03	37585
1711405800	58.9366	0.14	0.24	58.76	59.0599	58.76	4843
1711146600	58.7968	-0.59	-1.00	58.92	58.92	58.73	24249
1711060200	59.3899	-0.23	-0.39	59.44	59.47	59.32	4555
1710973800	59.6222	0.84	1.43	58.64	59.63	58.64	9744
1710887400	58.7812	0.09	0.16	58.6	58.89	58.6	22395
1710801000	58.69	-0.34	-0.58	59.07	59.07	58.67	2794
1710541800	59.0348	0.06	0.10	59.01	59.07	58.9142	31711
1710455400	58.9766	-0.51	-0.85	59.6	59.6	58.86	7684
1710369000	59.4828	-0.01	-0.02	59.5	59.67	59.4701	22983
1710282600	59.4967	0.2	0.33	59.31	59.5	59.165	66236
1710196200	59.3	-0.06	-0.10	59.22	59.3	59.04	4640
1709940600	59.357	-0.16	-0.27	59.65	59.7401	59.24	15381
1709854200	59.5173	0.68	1.16	59.27	59.59	59.27	3851
1709767800	58.8363	0.65	1.12	58.8	58.985	58.7216	13663
1709681400	58.1868	-0.02	-0.03	58.37	58.37	58.0555	4086
1709595000	58.2043	-0.36	-0.61	58.19	58.3	58.1618	4012
1709335800	58.56	0.55	0.94	58.18	58.59	58.18	6886
1709249400	58.0135	0.27	0.46	58.09	58.15	57.72	4486
1709163000	57.7481	-0.48	-0.83	57.66	57.84	57.5601	3431
1709076600	58.2296	0.14	0.24	58.03	58.2408	57.9792	3152
1708990200	58.0914	-0.01	-0.01	58	58.0914	57.97	9493
1708731000	58.0996	-0.24	-0.41	58.16	58.16	58.01	6741
1708644600	58.341	0.37	0.64	58.26	58.341	58.1712	2064
1708558200	57.9704	0.19	0.32	57.76	57.9704	57.731	8022
1708471800	57.7836	-0.07	-0.11	57.97	57.97	57.73	2634
1708126200	57.85	0.15	0.27	57.81	58.025	57.74	2428
1708039800	57.6953	0.51	0.88	57.32	57.7	57.32	2636
1707953400	57.19	0.93	1.66	56.95	57.19	56.91	6159
1707867000	56.2566	-1.39	-2.41	56.57	56.645	56.0972	8634
1707780600	57.6469	0.22	0.39	57.52	57.76	57.52	3949
1707521400	57.4244	0.02	0.03	57.3	57.4399	57.151	4394
1707435000	57.4048	0.22	0.39	57.38	57.459	57.32	10012
1707348600	57.18	-0.16	-0.28	57.28	57.28	57.05	11340
1707262200	57.3425	0.74	1.31	56.83	57.35	56.83	2642
1707175800	56.6	-0.89	-1.55	56.96	56.96	56.43	11083
1706916600	57.4901	-0.79	-1.35	57.66	57.66	57.2102	2402
1706830200	58.2782	0.44	0.76	57.89	58.2782	57.83	15411
1706743800	57.84	-0.25	-0.42	58.35	58.61	57.7875	16932
1706657400	58.085	-0.25	-0.43	58.04	58.1286	57.95	7513
1706571000	58.3361	0.02	0.04	57.94	58.37	57.8245	9802
1706311800	58.312	0.39	0.67	58.41	58.49	58.31	3455
1706225400	57.9228	0.24	0.42	57.94	57.94	57.7509	10144
1706139000	57.6816	0.45	0.79	58.04	58.04	57.66	6056
1706052600	57.2293	-0.15	-0.26	57.39	57.39	56.9626	6994
1705966200	57.38	0.4	0.70	57.3	57.464	57.29	5127
1705707000	56.98	-0.18	-0.31	56.77	56.98	56.605	12104

WisdomTree Europe SmallC...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions