WisdomTree Europe SmallCap Dividend Fund

DFE
🏛️ usa →
69.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 74.45 74.81 74.45 74.51 0.0M
2021-12-30 74.41 74.61 74.33 74.33 0.0M
2021-12-29 74.29 74.76 74.29 74.68 0.0M
2021-12-28 74.25 74.57 74.21 74.28 0.0M
2021-12-27 73.48 74.12 73.48 74.12 0.1M
2021-12-23 73.02 73.48 72.96 73.47 0.0M
2021-12-22 72.05 72.91 72.05 72.91 0.0M
2021-12-21 71.04 71.54 71.04 71.53 0.0M
2021-12-20 70.34 70.68 70.32 70.68 0.0M
2021-12-17 70.75 71.13 70.62 70.62 0.0M
2021-12-16 71.60 71.60 70.81 71.11 0.0M
2021-12-15 70.35 71.05 69.98 71.05 0.0M
2021-12-14 70.42 70.57 70.02 70.35 0.0M
2021-12-13 71.37 71.37 70.76 70.76 0.0M
2021-12-10 71.46 71.74 71.34 71.65 0.0M
2021-12-09 71.71 71.71 71.42 71.46 0.0M
2021-12-08 71.96 72.15 71.87 72.09 0.0M
2021-12-07 71.36 71.80 71.34 71.72 0.0M
2021-12-06 70.29 70.60 70.11 70.53 0.0M
2021-12-03 70.66 70.66 69.68 70.11 0.0M
2021-12-02 70.69 71.00 70.62 70.76 0.0M
2021-12-01 71.42 71.60 69.93 69.94 0.1M
2021-11-30 70.68 71.04 69.61 70.26 0.0M
2021-11-29 70.68 70.71 70.35 70.63 0.0M
2021-11-26 70.65 70.72 69.97 70.24 0.0M
2021-11-24 71.09 71.61 71.09 71.54 0.0M
2021-11-23 72.31 72.52 71.75 72.14 0.0M
2021-11-22 72.95 73.20 72.49 72.63 0.0M
2021-11-19 73.52 73.67 73.30 73.30 0.0M
2021-11-18 74.05 74.43 73.88 74.36 0.0M
2021-11-17 74.27 74.42 74.15 74.41 0.0M
2021-11-16 74.52 74.56 74.20 74.21 0.0M
2021-11-15 75.13 75.16 74.69 74.72 0.0M
2021-11-12 74.93 75.10 74.93 75.07 0.0M
2021-11-11 75.01 75.13 74.91 74.91 0.0M
2021-11-10 75.27 75.36 74.45 74.54 0.0M
2021-11-09 75.97 75.97 75.57 75.89 0.0M
2021-11-08 75.83 76.08 75.83 76.06 0.0M
2021-11-05 75.65 75.94 75.42 75.94 0.0M
2021-11-04 75.59 75.67 75.38 75.59 0.0M
2021-11-03 75.15 75.77 75.08 75.74 0.0M
2021-11-02 74.95 75.18 74.80 74.80 0.0M
2021-11-01 75.39 75.67 75.38 75.60 0.0M
2021-10-29 75.05 75.05 74.58 74.82 0.0M
2021-10-28 75.13 75.65 75.13 75.59 0.0M
2021-10-27 74.95 75.08 74.67 74.68 0.0M
2021-10-26 75.21 75.28 74.93 75.07 0.0M
2021-10-25 75.27 75.36 75.22 75.32 0.0M
2021-10-22 75.83 76.00 75.83 75.99 0.0M
2021-10-21 75.81 75.84 75.57 75.75 0.0M
2021-10-20 75.50 75.84 75.31 75.76 0.0M
2021-10-19 75.10 75.26 75.09 75.26 0.0M
2021-10-18 74.33 74.52 74.32 74.50 0.0M
2021-10-15 74.15 74.45 74.11 74.27 0.0M
2021-10-14 73.19 73.57 73.19 73.57 0.0M
2021-10-13 72.16 72.68 72.13 72.64 0.0M
2021-10-12 71.25 71.61 71.17 71.35 0.0M
2021-10-11 71.01 71.53 70.99 71.00 0.0M
2021-10-08 71.76 71.77 71.52 71.54 0.0M
2021-10-07 71.30 71.96 71.30 71.72 0.0M
2021-10-06 70.91 71.27 70.68 71.27 0.0M
2021-10-05 71.44 72.18 71.44 72.01 0.0M
2021-10-04 72.30 72.30 71.45 71.69 0.0M
2021-10-01 72.34 72.62 71.95 72.37 0.0M
2021-09-30 72.04 72.35 71.68 71.83 0.0M
2021-09-29 72.00 72.09 71.43 71.46 0.0M
2021-09-28 72.19 72.23 71.85 72.02 0.1M
2021-09-27 73.98 74.25 73.98 74.17 0.0M
2021-09-24 74.41 74.72 74.41 74.57 0.0M
2021-09-23 75.43 75.91 75.43 75.75 0.0M
2021-09-22 74.41 75.01 74.41 74.44 0.0M
2021-09-21 74.04 74.13 73.83 73.83 0.0M
2021-09-20 72.91 73.35 72.77 73.27 0.0M
2021-09-17 75.75 75.75 75.10 75.26 0.0M
2021-09-16 75.56 76.01 75.47 75.96 0.0M
2021-09-15 75.76 75.92 75.53 75.90 0.1M
2021-09-14 76.89 76.89 76.06 76.11 0.0M
2021-09-13 77.01 77.01 76.66 76.90 0.0M
2021-09-10 77.61 77.69 76.96 76.97 0.0M
2021-09-09 77.38 77.80 77.36 77.36 0.0M
2021-09-08 77.69 77.69 77.20 77.22 0.0M
2021-09-07 78.80 78.93 78.38 78.38 0.0M
2021-09-03 78.98 79.23 78.98 79.07 0.0M
2021-09-02 79.18 79.22 79.11 79.11 0.0M
2021-09-01 78.45 78.90 78.45 78.69 0.0M
2021-08-31 78.54 78.54 78.05 78.27 0.0M
2021-08-30 77.87 78.04 77.87 77.97 0.0M
2021-08-27 76.81 77.57 76.81 77.54 0.0M
2021-08-26 76.83 76.95 76.63 76.63 0.0M
2021-08-25 76.82 77.04 76.70 76.93 0.0M
2021-08-24 76.72 76.87 76.55 76.56 0.1M
2021-08-23 76.42 76.72 76.32 76.61 0.0M
2021-08-20 75.20 75.73 75.20 75.73 0.0M
2021-08-19 75.31 75.66 75.27 75.41 0.0M
2021-08-18 76.46 76.70 76.27 76.27 0.0M
2021-08-17 76.36 76.36 75.73 75.96 0.0M
2021-08-16 76.46 76.70 76.34 76.70 0.0M
2021-08-13 77.04 77.15 76.99 77.07 0.0M
2021-08-12 76.89 76.92 76.78 76.87 0.0M
2021-08-11 76.76 76.91 76.62 76.88 0.0M
2021-08-10 76.52 76.67 76.43 76.61 0.0M
2021-08-09 76.32 76.32 76.19 76.19 0.0M
2021-08-06 76.47 76.51 76.13 76.21 0.0M
2021-08-05 76.89 77.10 76.89 77.04 0.0M
2021-08-04 77.05 77.05 76.66 76.66 0.0M
2021-08-03 76.89 77.09 76.61 77.04 0.0M
2021-08-02 76.83 76.87 76.45 76.47 0.0M
2021-07-30 76.68 76.68 76.36 76.39 0.0M
2021-07-29 76.68 76.82 76.66 76.66 0.0M
2021-07-28 75.71 76.17 74.75 76.09 0.0M
2021-07-27 75.34 75.66 75.21 75.66 0.0M
2021-07-26 75.53 75.84 75.53 75.82 0.0M
2021-07-23 74.86 74.99 74.68 74.75 0.0M
2021-07-22 74.60 74.62 74.39 74.43 0.0M
2021-07-21 73.29 73.95 73.29 73.92 0.0M
2021-07-20 71.62 72.32 71.62 72.23 0.0M
2021-07-19 71.95 71.98 71.58 71.82 0.0M
2021-07-16 74.05 74.05 73.59 73.59 0.0M
2021-07-15 74.40 74.55 74.07 74.32 0.0M
2021-07-14 74.95 74.98 74.73 74.75 0.0M
2021-07-13 74.75 74.95 74.60 74.61 0.0M
2021-07-12 74.92 75.18 74.88 75.09 0.0M
2021-07-09 74.22 74.74 74.13 74.72 0.1M
2021-07-08 73.42 73.71 73.30 73.66 0.0M
2021-07-07 74.62 74.76 74.32 74.60 0.0M
2021-07-06 75.00 75.00 74.35 74.47 0.0M
2021-07-02 73.99 74.41 73.99 74.40 0.0M
2021-07-01 73.62 73.77 73.50 73.66 0.0M
2021-06-30 73.24 73.54 73.18 73.40 0.0M
2021-06-29 73.53 73.66 73.43 73.64 0.0M
2021-06-28 73.74 73.74 73.27 73.35 0.1M
2021-06-25 73.79 73.86 73.66 73.78 0.0M
2021-06-24 73.29 73.44 73.24 73.38 0.0M
2021-06-23 74.41 74.63 74.18 74.18 0.0M
2021-06-22 74.03 74.68 73.86 74.48 0.0M
2021-06-21 73.72 74.43 73.72 74.39 0.0M
2021-06-18 74.08 74.08 73.66 73.74 0.0M
2021-06-17 75.22 75.27 74.58 74.97 0.0M
2021-06-16 76.72 76.84 75.00 75.97 0.0M
2021-06-15 77.09 77.22 76.88 77.01 0.0M
2021-06-14 77.48 77.62 77.38 77.62 0.0M
2021-06-11 77.15 77.26 76.97 77.26 0.0M
2021-06-10 76.99 77.16 76.87 77.06 0.0M
2021-06-09 77.31 77.37 77.15 77.16 0.0M
2021-06-08 77.57 77.71 77.46 77.60 0.0M
2021-06-07 77.64 77.84 77.64 77.82 0.0M
2021-06-04 77.58 77.80 77.58 77.77 0.0M
2021-06-03 76.96 76.99 76.75 76.90 0.0M
2021-06-02 77.11 77.39 77.10 77.36 0.0M
2021-06-01 77.57 77.73 77.55 77.58 0.0M
2021-05-28 76.25 76.55 76.25 76.40 0.0M
2021-05-27 75.94 76.09 75.92 76.09 0.0M
2021-05-26 75.51 75.67 75.46 75.49 0.0M
2021-05-25 75.87 75.87 75.51 75.64 0.0M
2021-05-24 75.58 76.00 75.58 75.98 0.0M
2021-05-21 75.48 75.51 75.24 75.39 0.0M
2021-05-20 74.95 75.35 74.95 75.31 0.0M
2021-05-19 74.05 74.57 74.05 74.44 0.0M
2021-05-18 75.31 75.33 75.01 75.04 0.0M
2021-05-17 74.23 74.49 74.15 74.45 0.0M
2021-05-14 73.83 74.49 73.83 74.48 0.0M
2021-05-13 72.82 73.38 72.82 73.38 0.0M
2021-05-12 73.30 73.55 72.70 72.74 0.0M
2021-05-11 73.64 74.30 73.64 74.16 0.0M
2021-05-10 75.71 75.71 75.02 75.04 0.0M
2021-05-07 74.74 75.31 74.74 75.31 0.0M
2021-05-06 73.61 73.98 73.49 73.94 0.0M
2021-05-05 73.66 73.90 73.59 73.77 0.0M
2021-05-04 73.36 73.36 72.84 73.25 0.0M
2021-05-03 74.24 74.57 74.22 74.52 0.0M
2021-04-30 74.10 74.14 73.29 73.43 0.0M
2021-04-29 74.48 74.75 74.33 74.75 0.0M
2021-04-28 74.18 74.57 74.18 74.50 0.0M
2021-04-27 74.17 74.57 74.17 74.55 0.0M
2021-04-26 74.24 74.51 74.24 74.39 0.0M
2021-04-23 73.47 73.94 73.47 73.85 0.0M
2021-04-22 73.32 73.34 72.90 72.97 0.0M
2021-04-21 72.05 72.97 72.05 72.97 0.0M
2021-04-20 73.56 73.56 72.85 73.10 0.0M
2021-04-19 74.06 74.15 73.79 74.09 0.0M
2021-04-16 73.53 73.87 73.44 73.87 0.0M
2021-04-15 73.09 73.20 72.94 73.15 0.0M
2021-04-14 72.64 72.84 72.60 72.64 0.0M
2021-04-13 72.27 72.58 72.27 72.58 0.0M
2021-04-12 72.03 72.09 71.87 71.99 0.0M
2021-04-09 72.08 72.30 72.08 72.29 0.0M
2021-04-08 72.28 72.54 72.19 72.44 0.0M
2021-04-07 71.73 71.90 71.66 71.77 0.0M
2021-04-06 71.55 71.86 71.55 71.75 0.1M
2021-04-05 71.50 72.32 71.50 72.32 0.0M
2021-04-01 70.29 71.05 70.29 71.04 0.0M
2021-03-31 69.69 69.98 69.59 69.64 0.0M
2021-03-30 69.11 69.31 69.11 69.31 0.0M
2021-03-29 69.57 69.59 69.30 69.59 0.0M
2021-03-26 69.38 69.79 69.35 69.79 0.0M
2021-03-25 68.10 68.74 68.02 68.74 0.0M
2021-03-24 68.70 68.97 68.42 68.46 0.0M
2021-03-23 69.13 69.19 68.56 68.56 0.0M
2021-03-22 69.86 69.99 69.78 69.83 0.0M
2021-03-19 69.66 69.80 69.62 69.75 0.0M
2021-03-18 70.01 70.17 69.50 69.55 0.0M
2021-03-17 69.47 70.20 69.41 70.06 0.0M
2021-03-16 69.99 70.05 69.79 69.79 0.0M
2021-03-15 69.62 69.77 69.27 69.77 0.0M
2021-03-12 69.17 69.85 69.17 69.85 0.0M
2021-03-11 69.41 69.70 69.29 69.66 0.0M
2021-03-10 68.66 68.96 68.66 68.92 0.0M
2021-03-09 68.40 68.55 68.35 68.42 0.0M
2021-03-08 67.37 67.78 67.35 67.43 0.0M
2021-03-05 67.95 67.95 67.39 67.92 0.0M
2021-03-04 68.52 68.64 67.27 67.47 0.0M
2021-03-03 68.91 69.23 68.61 68.74 0.0M
2021-03-02 68.86 69.13 68.67 68.96 0.0M
2021-03-01 68.67 68.97 68.53 68.84 0.0M
2021-02-26 68.46 68.46 67.69 67.69 0.0M
2021-02-25 69.65 69.93 68.42 68.56 0.0M
2021-02-24 68.72 69.21 68.55 69.18 0.0M
2021-02-23 68.40 68.64 67.86 68.56 0.0M
2021-02-22 68.92 69.17 68.77 68.83 0.0M
2021-02-19 68.93 68.96 68.49 68.51 0.0M
2021-02-18 68.28 68.38 67.94 68.38 0.0M
2021-02-17 68.24 68.43 68.12 68.30 0.0M
2021-02-16 69.00 69.18 68.96 68.96 0.0M
2021-02-12 67.76 68.14 67.76 68.14 0.1M
2021-02-11 68.04 68.21 67.98 68.09 0.0M
2021-02-10 68.07 68.10 67.53 67.64 0.0M
2021-02-09 67.46 67.82 67.46 67.70 0.0M
2021-02-08 67.35 67.53 67.33 67.44 0.0M
2021-02-05 66.95 67.03 66.75 67.03 0.0M
2021-02-04 66.04 66.16 66.00 66.14 0.0M
2021-02-03 66.09 66.40 66.05 66.28 0.1M
2021-02-02 65.52 65.91 65.50 65.91 0.0M
2021-02-01 65.09 65.17 64.79 65.07 0.0M
2021-01-29 64.56 64.61 64.01 64.15 0.0M
2021-01-28 64.54 65.16 64.54 64.87 0.0M
2021-01-27 64.16 64.76 63.66 63.97 0.0M
2021-01-26 65.62 65.63 65.50 65.54 0.0M
2021-01-25 65.17 65.24 64.64 65.23 0.0M
2021-01-22 66.11 66.32 66.05 66.17 0.0M
2021-01-21 67.20 67.23 66.82 67.19 0.0M
2021-01-20 66.97 67.08 66.86 67.08 0.0M
2021-01-19 66.72 66.82 66.53 66.82 0.0M
2021-01-15 66.14 66.14 65.81 65.81 0.0M
2021-01-14 66.69 67.21 66.69 67.06 0.0M
2021-01-13 66.72 66.80 66.48 66.56 0.0M
2021-01-12 66.58 67.20 66.57 67.20 0.0M
2021-01-11 66.02 66.37 65.95 66.21 0.0M
2021-01-08 67.50 67.51 67.08 67.47 0.0M
2021-01-07 66.93 67.08 66.83 66.97 0.0M
2021-01-06 66.43 67.23 66.43 66.77 0.0M
2021-01-05 65.55 66.34 65.55 66.17 0.0M
2021-01-04 65.96 65.96 64.79 65.02 0.0M