Skip to main content

Wisdomtree Europe Smallcap Dividend Fund (NY: DFE )

61.70 +0.30 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 27.97 28.07 27.97 27.98 27,888 +0.04(+0.13%)
Mar 27, 2013 27.78 27.94 27.60 27.94 11,123 -0.23(-0.82%)
Mar 26, 2013 28.16 28.21 28.07 28.17 82,186 -0.12(-0.41%)
Mar 25, 2013 28.53 28.53 28.07 28.29 30,773 -0.24(-0.84%)
Mar 22, 2013 28.35 28.55 28.35 28.53 7,832 +0.13(+0.46%)
Mar 21, 2013 28.31 28.50 28.27 28.40 15,020 -0.16(-0.57%)
Mar 20, 2013 28.63 28.68 28.54 28.56 16,222 +0.10(+0.36%)
Mar 19, 2013 28.73 28.73 28.26 28.46 41,955 -0.06(-0.23%)
Mar 18, 2013 28.60 28.76 28.48 28.52 22,069 -0.43(-1.49%)
Mar 15, 2013 28.93 29.02 28.86 28.95 11,916 +0.23(+0.79%)
Mar 14, 2013 28.47 28.74 28.47 28.73 9,321 +0.25(+0.88%)
Mar 13, 2013 28.48 28.60 28.40 28.48 19,386 -0.16(-0.57%)
Mar 12, 2013 28.91 28.91 28.60 28.64 39,346 -0.08(-0.28%)
Mar 11, 2013 28.63 28.74 28.54 28.72 10,536 -0.09(-0.33%)
Mar 08, 2013 28.75 28.81 28.58 28.81 10,105 +0.03(+0.09%)
Mar 07, 2013 28.64 28.85 28.64 28.79 15,834 +0.23(+0.82%)
Mar 06, 2013 28.70 28.70 28.46 28.55 9,787 -0.09(-0.30%)
Mar 05, 2013 28.53 28.68 28.53 28.64 18,702 +0.29(+1.01%)
Mar 04, 2013 28.07 28.36 28.07 28.35 16,870 -0.03(-0.09%)
Mar 01, 2013 28.13 28.45 28.13 28.38 11,186 -0.26(-0.91%)
Feb 28, 2013 28.73 28.81 28.58 28.64 13,709 -0.17(-0.58%)
Feb 27, 2013 28.35 28.89 28.35 28.81 11,095 +0.44(+1.53%)
Feb 26, 2013 28.31 28.51 28.21 28.37 27,554 -0.79(-2.71%)
Feb 22, 2013 29.04 29.16 29.00 29.16 5,857 +0.33(+1.14%)
Feb 21, 2013 29.05 29.05 28.73 28.83 30,361 -0.52(-1.78%)
Feb 20, 2013 29.73 29.76 29.24 29.35 39,666 -0.23(-0.79%)
Feb 19, 2013 29.48 29.63 29.48 29.59 16,393 +0.29(+0.98%)
Feb 15, 2013 29.25 29.41 29.25 29.30 63,011 +0.05(+0.18%)
Feb 14, 2013 29.21 29.43 29.10 29.25 63,329 -0.32(-1.09%)
Feb 13, 2013 29.68 29.78 29.54 29.57 35,266 +0.24(+0.82%)
Feb 12, 2013 29.11 29.38 29.11 29.33 11,032 +0.28(+0.97%)
Feb 11, 2013 29.13 29.13 28.95 29.05 16,088 -0.08(-0.28%)
Feb 08, 2013 29.07 29.18 29.06 29.13 24,929 +0.14(+0.49%)
Feb 07, 2013 29.13 29.15 28.75 28.99 239,008 -0.12(-0.42%)
Feb 06, 2013 28.86 29.11 28.86 29.11 78,754 +0.27(+0.93%)
Feb 04, 2013 29.09 29.21 28.76 28.84 47,327 -0.70(-2.35%)
Feb 01, 2013 29.28 29.63 29.28 29.53 55,302 +0.45(+1.56%)
Jan 31, 2013 29.12 29.29 29.00 29.08 248,775 -0.28(-0.96%)
Jan 30, 2013 29.37 29.41 29.27 29.36 7,471 -0.01(-0.03%)
Jan 29, 2013 29.33 29.41 29.27 29.37 42,140 -0.07(-0.22%)
Jan 28, 2013 29.35 29.48 29.31 29.43 111,939 +0.05(+0.16%)
Jan 25, 2013 29.25 29.39 29.18 29.39 9,203 +0.41(+1.41%)
Jan 24, 2013 28.95 29.13 28.95 28.98 31,109 +0.09(+0.33%)
Jan 23, 2013 28.85 28.90 28.67 28.89 62,733 -0.03(-0.12%)
Jan 22, 2013 28.85 29.00 28.75 28.92 31,154 +0.11(+0.40%)
Jan 18, 2013 28.66 28.81 28.62 28.80 20,842 +0.11(+0.39%)
Jan 17, 2013 28.46 28.70 28.46 28.69 24,440 +0.56(+2.00%)
Jan 16, 2013 28.13 28.26 28.13 28.13 5,367 -0.21(-0.73%)
Jan 15, 2013 28.31 28.34 28.19 28.34 31,461 -0.21(-0.75%)
Jan 14, 2013 28.53 28.58 28.37 28.55 13,630 -0.05(-0.16%)
Jan 11, 2013 28.56 28.67 28.47 28.60 25,350 +0.09(+0.31%)
Jan 10, 2013 28.30 28.52 28.28 28.51 24,131 +0.57(+2.04%)
Jan 09, 2013 27.87 27.98 27.81 27.94 6,711 +0.11(+0.41%)
Jan 08, 2013 27.93 27.93 27.65 27.83 26,086 -0.07(-0.26%)
Jan 07, 2013 27.73 27.90 27.70 27.90 17,421 +0.15(+0.53%)
Jan 04, 2013 27.49 27.75 27.47 27.75 27,524 +0.33(+1.19%)
Jan 03, 2013 27.56 27.57 27.42 27.43 10,354 -0.18(-0.65%)
Jan 02, 2013 27.73 27.75 27.50 27.61 10,943 +0.09(+0.34%)
Dec 31, 2012 27.12 27.51 27.00 27.51 14,596 +0.62(+2.32%)
Dec 28, 2012 27.05 27.05 26.84 26.89 24,684 -0.25(-0.94%)
Dec 27, 2012 27.00 27.14 26.96 27.14 3,117 +0.20(+0.76%)
Dec 26, 2012 27.05 27.05 26.87 26.94 4,998 +0.04(+0.16%)
Dec 24, 2012 27.78 27.78 26.80 26.90 2,733 +0.00(+0.01%)
Dec 21, 2012 26.91 26.94 26.75 26.89 24,262 -0.39(-1.41%)
Dec 20, 2012 27.21 27.28 27.15 27.28 5,146 +0.23(+0.86%)
Dec 19, 2012 27.03 27.19 27.03 27.05 6,991 +0.27(+0.99%)
Dec 18, 2012 26.52 26.79 26.49 26.78 8,877 +0.33(+1.25%)
Dec 17, 2012 26.24 26.45 26.24 26.45 6,949 +0.19(+0.72%)
Dec 14, 2012 26.26 26.29 26.23 26.26 3,877 +0.21(+0.82%)
Dec 13, 2012 26.05 26.07 25.86 26.05 10,420 -0.00(-0.00%)
Dec 12, 2012 25.89 26.27 25.89 26.05 15,285 +0.28(+1.08%)
Dec 11, 2012 25.80 25.86 25.72 25.77 10,253 +0.21(+0.84%)
Dec 10, 2012 25.56 25.56 25.48 25.56 1,065 -0.15(-0.57%)
Dec 07, 2012 25.66 25.70 25.56 25.70 4,127 -0.05(-0.18%)
Dec 06, 2012 25.80 25.80 25.66 25.75 7,311 -0.07(-0.29%)
Dec 05, 2012 25.77 25.85 25.59 25.82 24,316 +0.37(+1.45%)
Dec 04, 2012 25.43 25.53 25.42 25.45 3,713 +0.19(+0.75%)
Nov 30, 2012 25.26 25.26 25.26 25.26 1,052 +0.12(+0.48%)
Nov 29, 2012 25.10 25.17 25.04 25.14 14,789 +0.39(+1.59%)
Nov 28, 2012 24.54 24.75 24.54 24.75 12,258 +0.00(+0.00%)
Nov 27, 2012 24.79 24.86 24.75 24.75 2,583 -0.07(-0.27%)
Nov 26, 2012 24.81 24.83 24.70 24.82 1,543 +0.06(+0.24%)
Nov 23, 2012 24.73 24.78 24.73 24.76 3,736 +0.42(+1.72%)
Nov 21, 2012 24.29 24.36 24.18 24.34 11,317 +0.19(+0.80%)
Nov 20, 2012 24.17 24.17 24.11 24.15 811 +0.06(+0.25%)
Nov 19, 2012 23.91 24.09 23.91 24.09 2,953 +0.37(+1.54%)
Nov 16, 2012 23.66 23.72 23.65 23.72 450 -0.08(-0.35%)
Nov 15, 2012 23.95 23.99 23.80 23.80 10,922 -0.05(-0.21%)
Nov 14, 2012 24.06 24.13 23.85 23.85 3,453 -0.19(-0.81%)
Nov 13, 2012 24.01 24.06 24.01 24.05 831 -0.31(-1.28%)
Nov 09, 2012 24.36 24.36 24.36 24.36 0 -0.18(-0.75%)
Nov 08, 2012 24.66 24.66 24.39 24.54 3,850 -0.20(-0.79%)
Nov 07, 2012 24.81 24.81 24.55 24.74 19,428 -0.32(-1.27%)
Nov 06, 2012 24.82 25.06 24.82 25.06 3,643 +0.30(+1.21%)
Nov 05, 2012 24.76 24.77 24.67 24.76 3,662 -0.26(-1.05%)
Nov 02, 2012 24.84 25.06 24.84 25.02 898 -0.06(-0.23%)
Nov 01, 2012 25.06 25.09 25.06 25.08 2,264 +0.20(+0.80%)
Oct 31, 2012 24.90 24.96 24.83 24.88 9,004 +0.08(+0.32%)
Oct 25, 2012 24.92 24.80 24.80 24.80 17,734 +0.02(+0.08%)
Oct 24, 2012 24.86 24.86 24.61 24.78 5,854 -0.13(-0.51%)
Oct 23, 2012 24.85 24.90 24.85 24.90 1,994 -0.17(-0.69%)
Oct 19, 2012 25.20 25.20 24.96 25.08 4,964 -0.37(-1.44%)
Oct 18, 2012 25.45 25.47 25.42 25.44 3,195 -0.02(-0.09%)
Oct 17, 2012 25.28 25.48 25.28 25.47 1,268 +0.33(+1.33%)
Oct 16, 2012 25.11 25.17 25.10 25.13 3,620 +0.25(+1.00%)
Oct 15, 2012 24.74 24.88 24.74 24.88 11,900 +0.16(+0.64%)
Oct 12, 2012 24.77 24.77 24.68 24.73 5,553 -0.07(-0.26%)
Oct 11, 2012 24.89 24.91 24.61 24.79 3,268 +0.22(+0.89%)
Oct 10, 2012 24.72 24.82 24.56 24.57 33,651 -0.21(-0.84%)
Oct 09, 2012 24.85 25.22 24.78 24.78 2,066 -0.44(-1.74%)
Oct 08, 2012 25.22 25.22 24.98 25.22 11,078 -0.07(-0.26%)
Oct 05, 2012 25.55 25.57 25.28 25.28 70,929 +0.03(+0.13%)
Oct 04, 2012 25.15 25.25 25.15 25.25 1,009 +0.27(+1.09%)
Oct 03, 2012 24.88 24.98 24.82 24.98 10,257 -0.02(-0.07%)
Oct 02, 2012 25.03 25.04 24.87 24.99 5,551 +0.31(+1.26%)
Oct 01, 2012 24.75 24.97 24.68 24.68 16,386 +0.12(+0.49%)
Sep 28, 2012 24.77 24.77 24.52 24.56 5,765 -0.33(-1.31%)
Sep 27, 2012 24.78 24.90 24.65 24.89 26,019 +0.28(+1.16%)
Sep 26, 2012 24.58 24.68 24.56 24.60 7,517 -0.20(-0.80%)
Sep 25, 2012 25.28 25.29 24.79 24.80 6,482 -0.34(-1.35%)
Sep 24, 2012 25.01 25.18 24.98 25.14 31,260 -0.12(-0.49%)
Sep 21, 2012 25.26 25.27 25.26 25.27 3,181 +0.13(+0.50%)
Sep 20, 2012 25.11 25.14 24.85 25.14 11,971 -0.20(-0.78%)
Sep 19, 2012 25.14 25.39 25.10 25.34 9,441 +0.20(+0.79%)
Sep 18, 2012 25.29 25.39 25.14 25.14 18,387 -0.45(-1.75%)
Sep 17, 2012 25.60 25.60 25.58 25.59 2,058 +0.06(+0.25%)
Sep 14, 2012 25.64 25.87 25.53 25.53 7,874 +0.09(+0.34%)
Sep 13, 2012 24.92 25.49 24.84 25.44 5,007 +0.51(+2.03%)
Sep 12, 2012 24.94 25.01 24.90 24.93 2,760 +0.22(+0.91%)
Sep 11, 2012 24.74 24.76 24.68 24.71 2,351 +0.30(+1.22%)
Sep 10, 2012 24.57 24.59 24.41 24.41 5,624 -0.18(-0.73%)
Sep 07, 2012 24.59 24.64 24.51 24.59 7,877 +0.58(+2.41%)
Sep 06, 2012 23.72 24.01 23.72 24.01 2,472 +0.49(+2.06%)
Sep 05, 2012 23.47 23.55 23.47 23.53 2,276 -0.00(-0.01%)
Sep 04, 2012 23.49 23.56 23.43 23.53 47,253 +0.24(+1.01%)
Aug 31, 2012 23.46 23.46 23.29 23.29 2,975 +0.18(+0.78%)
Aug 30, 2012 23.11 23.11 23.11 23.11 286 -0.13(-0.57%)
Aug 29, 2012 23.27 23.27 23.15 23.24 3,672 -0.05(-0.20%)
Aug 27, 2012 23.28 23.29 23.28 23.29 1,220 +0.22(+0.95%)
Aug 24, 2012 23.13 23.22 23.07 23.07 844 -0.10(-0.43%)
Aug 23, 2012 23.25 23.26 23.17 23.17 2,143 -0.24(-1.02%)
Aug 22, 2012 23.22 23.42 23.17 23.41 5,963 -0.06(-0.25%)
Aug 21, 2012 23.50 23.50 23.47 23.47 10,674 +0.30(+1.32%)
Aug 20, 2012 22.97 23.17 22.97 23.17 1,719 +0.11(+0.49%)
Aug 17, 2012 22.94 23.06 22.94 23.05 1,903 +0.20(+0.87%)
Aug 16, 2012 22.70 22.87 22.70 22.85 8,119 +0.23(+1.03%)
Aug 15, 2012 22.39 22.62 22.39 22.62 3,283 +0.06(+0.28%)
Aug 14, 2012 22.59 22.65 22.56 22.56 5,113 -0.03(-0.11%)
Aug 13, 2012 22.68 22.68 22.50 22.58 4,558 +0.07(+0.29%)
Aug 10, 2012 22.53 22.53 22.52 22.52 663 -0.03(-0.12%)
Aug 09, 2012 22.39 22.55 22.39 22.54 1,856 -0.08(-0.33%)
Aug 08, 2012 22.45 22.62 22.45 22.62 692 +0.03(+0.13%)
Aug 07, 2012 22.75 22.75 22.58 22.59 904 +0.10(+0.44%)
Aug 06, 2012 22.46 22.56 22.44 22.49 1,508 +0.33(+1.47%)
Aug 03, 2012 21.87 22.21 21.87 22.16 3,215 +0.76(+3.56%)
Aug 02, 2012 21.41 21.42 21.34 21.40 11,564 -0.66(-2.98%)
Aug 01, 2012 21.88 22.06 21.88 22.06 363 +0.11(+0.52%)
Jul 31, 2012 21.94 21.94 21.94 21.94 301 -0.15(-0.66%)
Jul 30, 2012 22.00 22.11 22.00 22.09 3,604 +0.00(+0.00%)
Jul 27, 2012 21.90 22.09 21.87 22.09 9,230 +0.43(+1.99%)
Jul 26, 2012 21.67 21.67 21.64 21.66 4,147 +0.60(+2.87%)
Jul 25, 2012 21.06 21.06 21.06 21.06 301 +0.21(+0.99%)
Jul 24, 2012 20.90 20.90 20.85 20.85 1,757 -0.29(-1.35%)
Jul 23, 2012 20.98 21.14 20.82 21.14 3,469 -0.47(-2.19%)
Jul 20, 2012 21.59 21.65 21.49 21.61 8,250 -0.13(-0.60%)
Jul 18, 2012 21.53 21.74 21.74 21.74 1,809 -0.02(-0.11%)
Jul 17, 2012 21.51 21.76 21.43 21.76 3,944 +0.22(+1.03%)
Jul 16, 2012 21.53 21.54 21.47 21.54 4,374 +0.08(+0.37%)
Jul 13, 2012 21.45 21.48 21.45 21.46 3,393 +0.24(+1.12%)
Jul 12, 2012 21.24 21.24 21.22 21.22 788 -0.32(-1.51%)
Jul 11, 2012 21.53 21.61 21.53 21.55 1,018 +0.04(+0.17%)
Jul 10, 2012 21.72 21.72 21.51 21.51 1,844 -0.10(-0.44%)
Jul 09, 2012 21.50 21.61 21.50 21.61 2,301 -0.11(-0.49%)
Jul 06, 2012 21.72 21.72 21.58 21.71 1,819 -0.42(-1.89%)
Jul 05, 2012 22.13 22.13 22.05 22.13 22,417 -0.43(-1.93%)
Jul 03, 2012 22.36 22.57 22.34 22.57 5,289 +0.10(+0.46%)
Jul 02, 2012 22.36 22.46 22.21 22.46 5,182 +0.24(+1.10%)
Jun 29, 2012 22.09 22.22 22.07 22.22 9,994 +1.09(+5.15%)
Jun 28, 2012 21.18 21.23 21.10 21.13 3,009 -0.23(-1.09%)
Jun 27, 2012 21.27 21.36 21.17 21.36 16,645 +0.02(+0.09%)
Jun 26, 2012 21.32 21.38 21.25 21.34 8,110 -0.02(-0.09%)
Jun 25, 2012 21.59 21.59 21.30 21.36 58,226 -0.72(-3.27%)
Jun 22, 2012 21.91 22.08 21.86 22.08 48,640 +0.42(+1.93%)
Jun 21, 2012 21.90 21.90 21.67 21.67 11,268 -0.54(-2.41%)
Jun 20, 2012 22.16 22.29 22.15 22.20 3,333 +0.16(+0.73%)
Jun 19, 2012 21.94 22.06 21.94 22.04 8,179 +0.35(+1.63%)
Jun 18, 2012 21.61 21.78 21.61 21.69 42,975 -0.07(-0.33%)
Jun 15, 2012 21.69 21.76 21.68 21.76 3,736 +0.31(+1.44%)
Jun 14, 2012 21.27 21.45 21.27 21.45 3,629 +0.13(+0.60%)
Jun 13, 2012 21.50 21.50 21.32 21.32 9,000 -0.13(-0.60%)
Jun 12, 2012 21.51 21.54 21.33 21.45 7,710 -0.12(-0.54%)
Jun 11, 2012 21.91 21.91 21.53 21.56 2,082 -0.23(-1.07%)
Jun 08, 2012 21.63 21.81 21.45 21.80 1,498 +0.07(+0.31%)
Jun 07, 2012 21.85 21.87 21.73 21.73 3,095 +0.11(+0.51%)
Jun 06, 2012 21.31 21.65 21.31 21.62 2,988 +0.64(+3.04%)
Jun 05, 2012 21.11 21.11 20.98 20.98 620 +0.03(+0.12%)
Jun 04, 2012 21.02 21.05 20.96 20.96 4,403 +0.10(+0.49%)
Jun 01, 2012 21.02 21.02 20.85 20.85 2,637 -0.62(-2.88%)
May 31, 2012 21.34 21.52 21.34 21.47 13,124 +0.11(+0.51%)
May 30, 2012 21.76 21.76 21.36 21.36 45,171 -0.57(-2.58%)
May 29, 2012 21.95 22.05 21.85 21.93 5,035 +0.21(+0.98%)
May 25, 2012 21.66 21.77 21.66 21.72 1,421 +0.05(+0.24%)
May 24, 2012 21.87 21.87 21.67 21.67 12,204 -0.34(-1.55%)
May 23, 2012 21.88 22.01 21.63 22.01 5,283 -0.14(-0.65%)
May 22, 2012 22.33 22.34 22.15 22.15 12,399 +0.01(+0.04%)
May 21, 2012 21.76 22.14 21.76 22.14 6,352 +0.61(+2.81%)
May 18, 2012 21.76 21.76 21.54 21.54 2,304 -0.34(-1.56%)
May 17, 2012 22.10 22.14 21.88 21.88 819 -0.43(-1.91%)
May 16, 2012 22.30 22.52 22.27 22.30 4,937 +0.03(+0.12%)
May 15, 2012 22.65 22.66 22.28 22.28 6,442 -0.58(-2.54%)
May 14, 2012 22.85 22.88 22.75 22.86 3,050 -0.44(-1.91%)
May 11, 2012 23.30 23.30 23.30 23.30 504 +0.08(+0.33%)
May 10, 2012 23.24 23.24 23.23 23.23 1,753 +0.13(+0.56%)
May 09, 2012 23.07 23.15 22.89 23.10 3,533 -0.37(-1.56%)
May 08, 2012 23.63 23.63 23.21 23.46 2,672 -0.34(-1.44%)
May 07, 2012 23.66 23.89 23.66 23.81 6,476 -0.01(-0.05%)
May 04, 2012 23.90 23.90 23.69 23.82 4,745 -0.43(-1.75%)
May 03, 2012 24.24 24.24 24.24 24.24 2,482 -0.22(-0.89%)
May 02, 2012 24.28 24.46 24.17 24.46 3,295 -0.35(-1.40%)
May 01, 2012 24.42 24.81 24.42 24.81 5,803 +0.39(+1.58%)
Apr 30, 2012 24.36 24.48 24.36 24.42 2,138 +0.00(+0.00%)
Apr 27, 2012 24.26 24.43 24.26 24.42 7,322 +0.16(+0.66%)
Apr 26, 2012 24.10 24.26 24.08 24.26 3,261 +0.13(+0.53%)
Apr 25, 2012 24.08 24.20 24.08 24.13 1,651 +0.39(+1.63%)
Apr 24, 2012 23.70 23.75 23.70 23.75 1,016 +0.13(+0.55%)
Apr 23, 2012 23.58 23.63 23.57 23.62 1,759 -0.45(-1.87%)
Apr 20, 2012 24.21 24.21 24.07 24.07 1,222 +0.11(+0.46%)
Apr 19, 2012 24.04 24.10 23.96 23.96 2,575 -0.08(-0.32%)
Apr 18, 2012 23.93 24.04 23.93 24.04 1,008 -0.08(-0.34%)
Apr 17, 2012 24.01 24.12 24.01 24.12 1,939 +0.51(+2.18%)
Apr 16, 2012 23.77 23.77 23.59 23.61 2,661 -0.22(-0.92%)
Apr 13, 2012 23.82 23.82 23.82 23.82 310 -0.32(-1.31%)
Apr 12, 2012 24.15 24.23 24.14 24.14 1,318 +0.53(+2.24%)
Apr 11, 2012 23.79 23.79 23.61 23.61 2,025 +0.42(+1.81%)
Apr 10, 2012 23.65 23.65 23.17 23.19 8,813 -0.50(-2.12%)
Apr 09, 2012 23.84 23.84 23.70 23.70 620 -0.23(-0.97%)
Apr 05, 2012 23.61 23.93 23.61 23.93 2,271 -0.16(-0.67%)
Apr 04, 2012 24.26 24.26 24.09 24.09 2,172 -0.53(-2.15%)
Apr 03, 2012 24.80 24.80 24.62 24.62 3,590 -0.45(-1.78%)
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.