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
2023-12-29 59.60 59.86 59.59 59.63 0.0M
2023-12-28 59.97 60.10 59.77 59.79 0.0M
2023-12-27 59.86 60.33 59.86 60.25 0.0M
2023-12-26 59.69 60.06 59.69 60.03 0.0M
2023-12-22 59.53 59.73 59.43 59.54 0.2M
2023-12-21 59.18 59.44 59.06 59.43 0.0M
2023-12-20 59.04 59.20 58.48 58.48 0.0M
2023-12-19 58.62 58.93 58.54 58.91 0.0M
2023-12-18 58.07 58.07 57.82 57.95 0.0M
2023-12-15 57.96 58.05 57.72 57.72 0.0M
2023-12-14 57.67 58.19 57.67 57.96 0.0M
2023-12-13 55.29 56.06 54.89 56.02 0.1M
2023-12-12 55.16 55.23 54.93 55.21 0.0M
2023-12-11 55.39 55.65 55.39 55.64 0.0M
2023-12-08 55.29 55.69 55.29 55.62 0.0M
2023-12-07 55.18 55.43 55.09 55.39 0.0M
2023-12-06 55.27 55.36 54.89 54.89 0.0M
2023-12-05 55.02 55.11 54.91 54.93 0.0M
2023-12-04 54.72 54.92 54.59 54.85 0.0M
2023-12-01 54.78 55.61 54.74 55.56 0.0M
2023-11-30 54.92 55.02 54.77 54.89 0.0M
2023-11-29 55.55 55.71 55.55 55.59 0.0M
2023-11-28 54.99 55.39 54.92 55.24 0.0M
2023-11-27 55.14 55.15 54.98 55.12 0.0M
2023-11-24 54.95 55.22 54.95 55.22 0.0M
2023-11-22 54.47 54.56 54.31 54.56 0.0M
2023-11-21 54.79 54.80 54.30 54.40 0.0M
2023-11-20 54.91 55.23 54.87 55.14 0.0M
2023-11-17 54.47 54.83 54.36 54.83 0.0M
2023-11-16 54.04 54.11 53.63 53.76 0.0M
2023-11-15 54.68 54.71 54.52 54.55 0.0M
2023-11-14 53.73 54.69 53.73 54.60 0.0M
2023-11-13 51.83 52.24 51.82 52.19 0.0M
2023-11-10 51.64 52.16 51.54 52.14 0.0M
2023-11-09 52.49 52.60 52.00 52.00 0.1M
2023-11-08 51.81 52.01 51.79 51.85 0.0M
2023-11-07 51.46 51.67 51.42 51.59 0.1M
2023-11-06 52.47 52.47 51.88 51.92 0.0M
2023-11-03 52.51 52.75 52.48 52.62 0.0M
2023-11-02 51.59 51.64 51.40 51.61 0.0M
2023-11-01 49.77 50.25 49.67 50.25 0.0M
2023-10-31 49.84 50.09 49.84 50.09 0.0M
2023-10-30 49.64 49.77 49.53 49.75 0.0M
2023-10-27 49.30 49.30 48.81 48.87 0.0M
2023-10-26 48.96 48.99 48.58 48.81 0.0M
2023-10-25 49.05 49.05 48.61 48.64 0.0M
2023-10-24 49.75 49.90 49.57 49.78 0.1M
2023-10-23 49.21 50.00 49.08 49.72 0.0M
2023-10-20 49.80 49.93 49.72 49.73 0.0M
2023-10-19 50.37 50.49 50.02 50.08 0.0M
2023-10-18 50.83 50.83 50.35 50.35 0.0M
2023-10-17 50.93 51.67 50.93 51.45 0.0M
2023-10-16 51.20 51.39 51.16 51.39 0.0M
2023-10-13 51.35 51.38 50.90 50.92 0.0M
2023-10-12 52.45 52.45 51.59 51.80 0.0M
2023-10-11 52.50 52.50 52.00 52.33 0.0M
2023-10-10 52.00 52.37 52.00 52.16 0.0M
2023-10-09 50.97 51.40 50.92 51.35 0.0M
2023-10-06 50.72 51.56 50.72 51.49 0.0M
2023-10-05 50.54 50.83 50.52 50.78 0.0M
2023-10-04 50.50 50.53 49.93 50.29 0.0M
2023-10-03 50.76 50.88 50.37 50.51 0.0M
2023-10-02 52.04 52.04 51.27 51.35 0.0M
2023-09-29 52.96 52.96 52.41 52.47 0.0M
2023-09-28 51.86 52.28 51.79 52.09 0.0M
2023-09-27 51.90 51.90 51.29 51.63 0.1M
2023-09-26 52.05 52.13 51.72 51.73 0.0M
2023-09-25 52.33 52.54 52.16 52.49 0.0M
2023-09-22 53.85 53.85 53.52 53.57 0.0M
2023-09-21 53.99 53.99 53.60 53.60 0.0M
2023-09-20 54.68 54.79 54.09 54.09 0.0M
2023-09-19 53.86 53.97 53.84 53.96 0.0M
2023-09-18 53.96 54.00 53.84 53.89 0.0M
2023-09-15 54.45 54.58 54.17 54.23 0.0M
2023-09-14 54.27 54.58 54.00 54.56 0.0M
2023-09-13 54.10 54.17 53.95 54.00 0.0M
2023-09-12 54.12 54.33 54.11 54.23 0.0M
2023-09-11 54.47 54.69 54.47 54.66 0.0M
2023-09-08 54.06 54.14 53.95 53.95 0.0M
2023-09-07 54.07 54.16 53.94 53.99 0.0M
2023-09-06 54.79 54.79 54.34 54.49 0.0M
2023-09-05 55.06 55.06 54.60 54.66 0.0M
2023-09-01 55.65 55.65 55.02 55.10 0.0M
2023-08-31 55.41 55.50 55.14 55.31 0.0M
2023-08-30 55.69 55.69 55.41 55.49 0.0M
2023-08-29 54.51 55.40 54.47 55.35 0.0M
2023-08-28 54.28 54.58 54.28 54.55 0.0M
2023-08-25 54.07 54.08 53.58 53.98 0.0M
2023-08-24 54.11 54.13 53.57 53.57 0.0M
2023-08-23 54.12 54.47 54.11 54.46 0.0M
2023-08-22 54.45 54.45 54.13 54.18 0.0M
2023-08-21 54.37 54.37 54.07 54.33 0.0M
2023-08-18 54.17 54.62 54.10 54.59 0.0M
2023-08-17 55.53 55.58 54.88 55.00 0.0M
2023-08-16 55.62 55.73 55.22 55.30 0.0M
2023-08-15 56.00 56.11 55.52 55.54 0.0M
2023-08-14 56.07 56.28 56.07 56.28 0.0M
2023-08-11 56.24 56.43 56.11 56.18 0.0M
2023-08-10 57.03 57.03 56.44 56.46 0.0M
2023-08-09 56.63 56.87 56.63 56.73 0.0M
2023-08-08 56.21 56.53 56.11 56.53 0.0M
2023-08-07 56.84 57.04 56.66 57.04 0.0M
2023-08-04 56.86 57.11 56.61 56.63 0.0M
2023-08-03 56.18 56.53 56.18 56.40 0.0M
2023-08-02 56.75 56.75 56.40 56.44 0.0M
2023-08-01 57.39 57.45 57.24 57.42 0.0M
2023-07-31 57.87 58.11 57.74 57.78 0.0M
2023-07-28 57.51 57.74 57.38 57.48 0.0M
2023-07-27 58.14 58.14 57.28 57.33 0.0M
2023-07-26 57.60 58.23 57.60 58.10 0.0M
2023-07-25 57.66 58.00 57.66 57.98 0.0M
2023-07-24 57.66 57.69 57.52 57.59 0.0M
2023-07-21 57.79 57.79 57.58 57.67 0.0M
2023-07-20 58.46 58.50 57.92 58.05 0.0M
2023-07-19 58.47 58.55 58.37 58.53 0.0M
2023-07-18 57.92 58.23 57.92 58.23 0.0M
2023-07-17 57.63 57.90 57.63 57.83 0.0M
2023-07-14 58.42 58.42 58.02 58.02 0.0M
2023-07-13 58.40 58.78 58.40 58.78 0.0M
2023-07-12 57.59 57.99 57.59 57.97 0.0M
2023-07-11 56.03 56.48 56.03 56.48 0.0M
2023-07-10 55.26 55.68 55.26 55.67 0.0M
2023-07-07 54.82 55.70 54.82 55.58 0.0M
2023-07-06 54.81 54.81 54.37 54.63 0.0M
2023-07-05 55.60 55.66 55.28 55.29 0.0M
2023-07-03 55.88 56.14 55.88 56.11 0.0M
2023-06-30 55.89 56.00 55.78 55.84 0.0M
2023-06-29 54.97 55.18 54.92 55.16 0.0M
2023-06-28 55.23 55.36 55.13 55.24 0.1M
2023-06-27 54.87 55.26 54.84 55.23 0.0M
2023-06-26 54.85 55.00 54.85 54.91 0.0M
2023-06-23 56.37 56.51 56.31 56.38 0.0M
2023-06-22 57.30 57.32 57.20 57.26 0.0M
2023-06-21 57.62 57.99 57.62 57.84 0.0M
2023-06-20 57.89 57.92 57.64 57.85 0.0M
2023-06-16 59.30 59.33 58.94 58.94 0.0M
2023-06-15 58.70 59.26 58.70 59.18 0.0M
2023-06-14 59.10 59.22 58.55 58.81 0.0M
2023-06-13 58.62 58.82 58.62 58.79 0.0M
2023-06-12 58.21 58.25 58.01 58.21 0.0M
2023-06-09 57.95 58.08 57.93 58.00 0.0M
2023-06-08 57.71 58.03 57.63 58.02 0.0M
2023-06-07 57.53 57.78 57.33 57.35 0.0M
2023-06-06 57.12 57.54 57.08 57.38 0.8M
2023-06-05 57.56 57.59 57.38 57.47 0.0M
2023-06-02 57.79 57.79 57.62 57.73 0.0M
2023-06-01 56.37 57.02 56.37 56.93 0.0M
2023-05-31 56.13 56.25 55.80 56.25 0.0M
2023-05-30 57.03 57.03 56.47 56.63 0.0M
2023-05-26 56.76 56.88 56.62 56.87 0.0M
2023-05-25 56.85 56.85 56.42 56.61 0.0M
2023-05-24 57.29 57.30 57.06 57.07 0.0M
2023-05-23 58.32 58.44 58.02 58.06 0.0M
2023-05-22 58.49 58.61 58.37 58.53 0.0M
2023-05-19 58.75 58.81 58.65 58.78 0.0M
2023-05-18 58.46 58.46 58.06 58.43 0.0M
2023-05-17 58.31 58.77 58.21 58.71 0.0M
2023-05-16 59.01 59.01 58.60 58.60 0.0M
2023-05-15 59.36 59.62 59.18 59.50 0.0M
2023-05-12 59.25 59.25 58.75 58.87 0.0M
2023-05-11 59.12 59.30 59.12 59.29 0.0M
2023-05-10 59.85 59.85 59.22 59.59 0.0M
2023-05-09 59.38 59.82 59.38 59.76 0.0M
2023-05-08 60.44 60.49 60.33 60.38 0.0M
2023-05-05 59.73 60.60 59.73 60.54 0.0M
2023-05-04 59.38 59.65 59.24 59.47 0.0M
2023-05-03 59.66 60.17 59.66 59.73 0.0M
2023-05-02 59.79 59.81 59.47 59.80 0.0M
2023-05-01 60.61 60.66 60.35 60.38 0.0M
2023-04-28 59.98 60.52 59.98 60.41 0.0M
2023-04-27 59.69 60.19 59.69 60.19 0.0M
2023-04-26 59.47 59.53 59.17 59.25 0.0M
2023-04-25 59.35 59.35 58.73 58.75 0.0M
2023-04-24 59.79 59.91 59.79 59.88 0.0M
2023-04-21 59.55 59.75 59.47 59.74 0.0M
2023-04-20 59.45 59.79 59.45 59.58 0.0M
2023-04-19 59.98 60.03 59.92 60.00 0.0M
2023-04-18 60.41 60.49 60.29 60.38 0.0M
2023-04-17 60.17 60.19 59.90 60.19 0.0M
2023-04-14 60.44 60.44 59.88 60.03 0.0M
2023-04-13 59.91 60.23 59.84 60.17 0.0M
2023-04-12 59.33 59.37 59.08 59.09 0.0M
2023-04-11 58.52 58.78 58.52 58.68 0.0M
2023-04-10 57.77 58.21 57.73 58.18 0.0M
2023-04-06 57.66 58.37 57.66 58.27 0.0M
2023-04-05 57.92 57.97 57.58 57.68 0.0M
2023-04-04 59.09 59.11 58.77 58.88 0.0M
2023-04-03 58.39 58.82 58.37 58.69 0.0M
2023-03-31 58.63 58.63 58.26 58.31 0.0M
2023-03-30 58.37 58.42 58.25 58.33 0.0M
2023-03-29 56.77 57.15 56.77 57.03 0.1M
2023-03-28 56.14 56.41 56.14 56.26 0.0M
2023-03-27 56.30 56.47 56.15 56.42 0.0M
2023-03-24 56.40 56.51 56.19 56.51 0.0M
2023-03-23 57.85 58.00 56.90 57.09 0.0M
2023-03-22 57.19 58.29 57.19 57.31 0.0M
2023-03-21 57.62 57.74 57.41 57.72 0.0M
2023-03-20 56.19 56.74 56.19 56.66 0.0M
2023-03-17 56.24 56.28 55.83 56.05 0.0M
2023-03-16 55.48 56.79 55.48 56.79 0.0M
2023-03-15 55.81 56.50 55.57 56.34 0.0M
2023-03-14 58.30 58.57 58.19 58.55 0.0M
2023-03-13 56.79 57.67 56.66 57.47 0.0M
2023-03-10 58.49 58.89 58.02 58.15 0.1M
2023-03-09 59.06 59.18 58.52 58.55 0.0M
2023-03-08 59.08 59.35 59.08 59.28 0.0M
2023-03-07 60.07 60.07 58.86 58.86 0.0M
2023-03-06 60.52 60.65 60.31 60.44 0.0M
2023-03-03 60.25 60.75 60.10 60.75 0.0M
2023-03-02 59.70 60.03 59.68 59.99 0.0M
2023-03-01 60.16 60.19 59.86 60.07 0.0M
2023-02-28 60.03 60.09 59.61 59.61 0.0M
2023-02-27 59.54 59.97 59.54 59.95 0.0M
2023-02-24 58.55 58.68 58.51 58.58 0.0M
2023-02-23 59.51 59.53 59.02 59.50 0.0M
2023-02-22 58.82 59.01 58.55 58.63 0.0M
2023-02-21 59.78 59.89 59.31 59.38 0.0M
2023-02-17 59.63 60.16 59.55 60.08 0.0M
2023-02-16 59.35 60.02 59.30 59.67 0.0M
2023-02-15 59.53 59.99 59.53 59.96 0.0M
2023-02-14 59.95 60.63 59.86 60.46 0.0M
2023-02-13 59.70 60.14 59.59 60.08 0.0M
2023-02-10 59.42 59.57 59.22 59.41 0.0M
2023-02-09 60.56 60.56 59.76 59.84 0.0M
2023-02-08 60.19 60.19 59.63 59.72 0.0M
2023-02-07 59.08 59.92 58.83 59.80 0.1M
2023-02-06 59.79 59.87 59.50 59.62 0.0M
2023-02-03 60.03 60.66 60.01 60.26 1.0M
2023-02-02 61.19 61.41 60.81 61.12 0.0M
2023-02-01 60.01 60.92 59.79 60.71 0.0M
2023-01-31 58.86 59.26 58.78 59.26 0.0M
2023-01-30 59.38 59.43 59.20 59.24 0.0M
2023-01-27 59.38 59.89 59.38 59.79 0.0M
2023-01-26 59.34 59.57 59.01 59.57 0.0M
2023-01-25 58.81 59.34 58.81 59.34 0.0M
2023-01-24 59.26 59.52 59.11 59.50 0.0M
2023-01-23 59.08 59.64 59.08 59.64 0.0M
2023-01-20 58.83 59.32 58.83 59.32 0.1M
2023-01-19 58.37 58.67 58.26 58.55 0.0M
2023-01-18 59.83 59.83 58.94 58.94 0.0M
2023-01-17 58.96 59.01 58.71 58.84 0.0M
2023-01-13 58.37 58.93 58.37 58.88 0.0M
2023-01-12 58.26 58.75 58.10 58.68 0.0M
2023-01-11 57.48 57.72 57.47 57.72 0.0M
2023-01-10 57.24 57.36 57.11 57.36 0.0M
2023-01-09 57.65 57.69 57.31 57.31 0.0M
2023-01-06 55.83 57.04 55.80 56.99 0.0M
2023-01-05 55.62 55.81 55.51 55.57 0.0M
2023-01-04 55.81 56.21 55.81 56.07 0.1M
2023-01-03 55.54 55.66 55.05 55.29 0.0M