$54.85 -0.15 (%) Wisdomtree Shs of Benef Interest Europe Small Cap Dividend Fund - NYSEARCA

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFE historical data

Date Open High Low Close Volume
9/19/201455.1855.3954.8454.85432,542
9/18/201454.6655.1154.8955.00192,882
9/17/201454.8755.0254.5654.66111,865
9/16/201454.3254.8254.2754.72139,176
9/15/201454.7454.8254.6554.77228,688
9/12/201454.7154.9354.6154.75148,044
9/11/201454.7454.8754.5654.64494,827
9/10/201454.8555.0854.7655.02275,063
9/9/201455.1755.2555.0055.11570,624
9/8/201455.5155.5955.0355.21253,029
9/5/201455.9656.1855.9056.13463,586
9/4/201456.2656.3155.7555.92431,115
9/3/201456.6456.6456.3356.44494,763
9/2/201456.2756.3256.0356.20219,035
8/29/201456.5056.5956.3756.59418,722
8/28/201456.7156.8656.6656.75477,970
8/27/201457.2957.3657.1857.24410,281
8/26/201457.0257.1056.8056.84270,025
8/25/201456.7457.0556.7456.92211,749
8/22/201456.6556.7556.4556.61173,876
8/21/201456.5056.7556.4656.65199,454
8/20/201456.1856.3156.0656.18157,711
8/19/201456.5356.5956.4356.51204,207
8/18/201456.5556.5556.2256.35353,550
8/15/201456.3456.5755.6155.981,143,040
8/14/201455.9756.0855.8455.93341,915
8/13/201455.7155.7855.5755.59849,846
8/12/201455.6955.8355.5955.73215,892
8/11/201455.7355.8955.6255.68360,422
8/8/201454.6855.1354.5755.11523,106
8/7/201455.3055.3454.5954.81539,661
8/6/201455.0155.4354.9755.22632,143
8/5/201456.2056.2255.6055.67328,170
8/4/201456.2756.4055.9356.29467,262
8/1/201456.3156.5956.1056.28736,151
7/31/201457.2657.3556.7556.82744,653
7/30/201457.8758.0057.6557.83360,857
7/29/201458.2158.3357.8557.85434,520
7/28/201458.2258.3458.0258.22135,406
7/25/201458.5258.6258.3058.57110,583
7/24/201458.6158.6758.4158.57232,242
7/23/201458.1658.4658.1658.36331,102
7/22/201457.9857.9857.7257.77961,778
7/21/201458.1758.2557.8358.051,471,160
7/18/201458.3058.5058.1058.45571,887
7/17/201458.8059.0258.3758.39658,011
7/16/201459.0759.0758.8658.88326,095
7/15/201459.1259.1758.5658.81434,112
7/14/201459.1259.2859.0959.12480,195
7/11/201458.9258.9758.6958.88342,807
7/10/201458.6458.9958.6258.89674,592
7/9/201459.7759.9459.5859.91293,334
7/8/201460.0560.2059.7959.92279,917
7/7/201460.7460.7860.6060.73216,360
7/3/201461.2561.5061.2061.25230,142
7/2/201460.9561.0960.7661.01145,723
7/1/201460.6961.0960.6360.95296,891
6/30/201460.1160.4260.0760.42338,589
6/27/201459.7560.1759.7060.12199,415
6/26/201459.7560.0759.4359.92415,033
6/25/201459.1059.5459.0259.47409,172
6/24/201460.0360.1059.4059.43691,155
6/20/201461.1961.7561.1961.75339,876
6/19/201461.6161.6161.1261.12489,341
6/18/201461.6262.0261.5161.93225,915
6/17/201461.3261.4361.1261.40151,336
6/16/201461.5261.6361.3061.53334,118
6/13/201461.9062.0061.6761.89178,764
6/12/201462.3062.4462.1062.25267,256
6/11/201462.6962.8062.3562.42481,089
6/10/201463.3463.3763.0563.24525,167
6/9/201463.8263.8263.5063.70405,813
6/6/201463.6063.9463.4663.90594,734
6/5/201462.7663.1162.5363.01961,513
6/4/201462.5162.6562.3362.58251,926
6/3/201462.4562.5562.2862.55178,082
6/2/201462.7562.7862.4162.65538,284
5/30/201462.4462.5162.3162.49144,601
5/29/201461.9362.3061.9362.30484,647
5/28/201461.7761.9561.7561.83199,043
5/27/201461.5561.8261.5561.80265,300
5/23/201460.6160.9060.5760.86123,547
5/22/201460.5560.5960.4260.55249,088
5/21/201460.3860.7260.3660.68180,505
5/20/201460.1360.3759.8960.00503,212
5/19/201460.0160.3560.0160.18903,846
5/16/201460.4660.4660.0460.28456,415
5/15/201461.7161.7161.0061.13391,680
5/13/201462.4262.4962.2562.38206,272
5/12/201462.4162.6562.1762.64259,396
5/8/201462.4362.6062.2362.32227,058
5/7/201462.4762.5962.1362.27157,682
5/6/201462.4062.7062.3662.47235,650
5/5/201462.1262.3961.9462.33132,212
5/2/201462.2462.6162.0262.40492,313
5/1/201462.5062.6462.0862.28289,687
4/30/201462.1262.5062.0062.44381,339
4/29/201461.9862.1961.8962.06269,917
4/28/201461.7261.7461.0461.55201,149
4/25/201461.9162.1061.5461.66177,752
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center