Historical Data for WisdomTree Europe SmallCap Dividend Fund (DFE)

$ 50.70   -0.38 (-0.74%) Volume: 4.88k 10:30 AM EDT Jul 9, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/09/20 50.98 51.187 50.67 50.70 4.88k -0.38 -0.74% 50.70 248.14k 453
07/08/20 50.65 51.08 50.52 51.08 30.34k 0.77 1.53% 51.08 1.54m 638
07/07/20 50.81 50.9854 50.31 50.31 11.47k -0.82 -1.60% 50.31 581.47k 912
07/06/20 51.08 51.3905 50.94 51.13 12.25k 1.15 2.30% 51.13 625.53k 556
07/02/20 50.28 50.6269 49.98 49.98 6.32k 0.27 0.54% 49.98 316.93k 720
07/01/20 49.48 50.0193 49.2607 49.71 35.77k 0.1866 0.38% 49.71 1.78m 798
06/30/20 48.91 49.5453 48.91 49.5234 12.38k 0.3234 0.66% 49.5234 608.26k 115
06/29/20 49.02 49.20 48.83 49.20 27.56k 0.56 1.15% 49.20 1.35m 263
06/26/20 49.23 49.23 48.58 48.64 15.18k -0.63 -1.28% 48.64 740.8k 147
06/25/20 48.78 49.30 48.57 49.27 60.41k 0.33 0.67% 49.27 2.96m 299
06/24/20 49.61 49.65 48.82 48.94 23.48k -0.73 -1.47% 48.94 1.15m 260
06/23/20 50.14 50.14 49.67 49.67 45.61k 0.104979 0.21% 49.67 2.28m 234
06/22/20 49.73 50.14 49.55 50.12 23.1k 0.721916 1.48% 49.565 1.15m 270
06/19/20 50.24 50.24 49.325 49.39 46.29k -0.524131 -1.06% 48.8431 2.3m 226
06/18/20 49.86 50.16 49.82 49.92 23.75k -0.197785 -0.40% 49.3672 1.19m 177
06/17/20 50.56 50.56 50.06 50.12 14.19k 0.118671 0.24% 49.565 712.46k 141
06/16/20 50.64 50.68 49.59 50.00 20k 0.296678 0.60% 49.4464 1m 270
06/15/20 48.42 49.89 48.40 49.70 21.34k 0.415349 0.85% 49.1497 1.06m 306
06/12/20 49.67 49.76 48.41 49.28 58.73k 1.068 2.24% 48.7343 2.88m 599
06/11/20 49.51 49.84 48.10 48.20 47.93k -3.2437 -6.37% 47.6663 2.33m 359
06/10/20 51.85 51.96 51.2701 51.48 37.45k -0.395571 -0.77% 50.91 1.93m 1,053
06/09/20 51.83 52.15 51.662 51.88 19.83k -1.3845 -2.63% 51.3055 1.03m 186