Market data

Select a section

Wisdomtree Issuer icav WT Smcap DIV - Acc

(DFEA)
Sector: n/a
€19.96
€0.05 0.25
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 €19.85 €19.97 €19.96 €19.96 6
16/01/2025 €19.85 €19.91 €19.85 €19.88 91
15/01/2025 €19.61 €20.32 €19.50 €19.88 0
14/01/2025 €19.61 €19.62 €19.50 €19.50 1
13/01/2025 €19.61 €19.61 €19.44 €19.44 775
10/01/2025 €19.58 €19.69 €19.57 €19.57 225
09/01/2025 €19.69 €19.69 €19.67 €19.67 1
08/01/2025 €19.70 €19.70 €19.66 €19.66 5,963
07/01/2025 €20.09 €20.12 €19.93 €19.93 9
06/01/2025 €20.09 €20.18 €19.88 €20.18 3,105
03/01/2025 €19.85 €20.14 €20.08 €20.08 1
02/01/2025 €19.85 €20.15 €20.12 €20.12 1
01/01/2025 €19.85 €19.96 €19.88 €19.88 1
31/12/2024 €19.85 €19.96 €19.88 €19.88 1
30/12/2024 €19.85 €19.84 €19.71 €19.78 6
27/12/2024 €19.85 €19.85 €19.81 €19.81 150
26/12/2024 €19.50 €19.83 €19.69 €19.69 5
25/12/2024 €19.50 €19.83 €19.69 €19.69 5
24/12/2024 €19.50 €19.83 €19.69 €19.69 5
23/12/2024 €19.50 €19.66 €19.59 €19.59 9,704
20/12/2024 €19.50 €19.64 €19.50 €19.64 300
19/12/2024 €20.09 €19.66 €19.57 €19.57 0
18/12/2024 €20.09 €19.80 €19.76 €19.80 9
17/12/2024 €20.09 €19.93 €19.73 €19.73 1
16/12/2024 €20.09 €20.09 €19.83 €19.83 3,141
13/12/2024 €20.09 €20.17 €20.03 €20.05 222
12/12/2024 €20.25 €20.35 €20.20 €20.19 1,286
11/12/2024 €20.12 €20.29 €20.12 €20.29 877
10/12/2024 €20.11 €20.18 €20.11 €20.18 1,854
09/12/2024 €20.07 €20.20 €20.06 €20.11 317
06/12/2024 €19.90 €19.90 €19.90 €19.90 251
05/12/2024 €20.08 €20.08 €19.90 €19.90 2,406
04/12/2024 €19.79 €20.04 €19.79 €20.04 3,152
03/12/2024 €19.68 €19.91 €19.68 €19.68 282
02/12/2024 €19.69 €19.72 €19.57 €19.77 1,002
29/11/2024 €19.70 €19.81 €19.59 €19.77 487
28/11/2024 €19.74 €19.88 €19.70 €19.75 400
27/11/2024 €19.54 €19.62 €19.54 €19.62 870
26/11/2024 €19.57 €19.88 €19.57 €19.61 1,204
25/11/2024 €19.76 €19.96 €19.76 €19.82 628
22/11/2024 €19.61 €19.61 €19.61 €19.55 569
21/11/2024 €19.69 €19.55 €19.53 €19.55 0
20/11/2024 €19.69 €19.76 €19.23 €19.57 0
19/11/2024 €19.69 €19.85 €19.62 €19.62 3
18/11/2024 €19.69 €19.69 €19.65 €19.69 425
15/11/2024 €19.74 €19.92 €19.63 €20.32 23,428
14/11/2024 €20.32 €20.32 €20.32 €20.32 32,112
13/11/2024 €19.71 €19.75 €19.31 €19.75 0
12/11/2024 €19.71 €19.90 €19.71 €19.75 2,831
11/11/2024 €20.07 €20.53 €19.89 €19.99 0
08/11/2024 €20.07 €20.07 €19.82 €19.89 737
07/11/2024 €19.61 €19.92 €19.61 €19.92 701
06/11/2024 €19.62 €19.62 €19.55 €19.58 1,915
05/11/2024 €19.69 €19.69 €19.59 €19.59 259
04/11/2024 €19.66 €19.81 €19.59 €19.58 1,760
01/11/2024 €19.50 €19.65 €19.50 €19.65 60
31/10/2024 €19.54 €19.93 €19.54 €19.54 899
30/10/2024 €19.95 €20.05 €19.49 €19.92 0
29/10/2024 €19.95 €20.24 €19.92 €19.92 1,000
28/10/2024 €20.16 €20.06 €20.04 €20.06 0
25/10/2024 €20.16 €20.16 €20.06 €20.06 756
24/10/2024 €20.26 €20.26 €20.06 €20.08 206
23/10/2024 €20.18 €20.48 €20.08 €20.08 2,208
22/10/2024 €20.29 €20.38 €20.22 €20.34 6,162
21/10/2024 €20.52 €20.57 €20.22 €20.23 14,050
18/10/2024 €20.44 €20.51 €20.07 €20.35 97,730
17/10/2024 €20.33 €20.53 €19.92 €20.48 88,457
16/10/2024 €20.40 €20.56 €20.36 €20.56 4,641
15/10/2024 €20.34 €20.44 €20.34 €20.36 5,933
14/10/2024 €20.36 €20.36 €20.22 €20.33 3,826
11/10/2024 €20.40 €20.49 €20.22 €20.36 0
10/10/2024 €20.40 €20.41 €20.20 €20.25 0
09/10/2024 €20.40 €20.40 €20.33 €20.36 99
08/10/2024 €20.36 €20.37 €20.23 €20.23 328
07/10/2024 €20.43 €20.42 €20.36 €20.36 2
04/10/2024 €20.43 €20.44 €20.35 €20.44 3,500
03/10/2024 €20.29 €20.29 €20.22 €20.22 126
02/10/2024 €20.30 €20.57 €20.37 €20.43 0
01/10/2024 €20.30 €20.79 €20.49 €20.49 3
30/09/2024 €20.30 €20.65 €20.63 €20.65 0
27/09/2024 €20.30 €20.78 €20.64 €20.78 2
26/09/2024 €20.30 €20.63 €20.30 €20.63 1,882
25/09/2024 €20.33 €20.33 €20.31 €20.31 8
24/09/2024 €20.36 €20.52 €20.34 €20.34 905
23/09/2024 €20.26 €20.37 €20.26 €20.35 219
20/09/2024 €20.24 €20.26 €20.22 €20.25 134
19/09/2024 €20.28 €20.58 €20.22 €20.58 0
18/09/2024 €20.28 €20.29 €20.22 €20.22 2
17/09/2024 €20.28 €20.34 €20.27 €20.26 17
16/09/2024 €20.22 €20.28 €20.17 €20.17 479
13/09/2024 €20.29 €20.41 €20.23 €19.99 761
12/09/2024 €19.94 €19.99 €19.90 €19.79 5
11/09/2024 €19.94 €19.97 €19.79 €19.89 1,355
10/09/2024 €20.38 €20.00 €19.71 €19.89 8
09/09/2024 €20.38 €20.03 €19.83 €19.99 0
06/09/2024 €20.38 €20.20 €19.83 €19.83 21
05/09/2024 €20.38 €20.27 €20.16 €20.16 0
04/09/2024 €20.38 €20.27 €20.09 €20.22 78
03/09/2024 €20.38 €20.75 €20.26 €20.26 453
02/09/2024 €20.69 €20.88 €20.62 €20.74 7
30/08/2024 €20.69 €20.82 €20.69 €20.74 3
29/08/2024 €20.68 €20.70 €20.69 €20.70 0
28/08/2024 €20.68 €20.70 €20.60 €20.60 5,952
27/08/2024 €20.62 €20.68 €20.62 €20.68 274
26/08/2024 €20.15 €20.52 €20.37 €20.42 0
23/08/2024 €20.15 €20.52 €20.37 €20.42 0
22/08/2024 €20.15 €20.52 €20.37 €20.42 0
21/08/2024 €20.15 €20.41 €20.15 €20.41 1,357
20/08/2024 €20.40 €20.47 €20.23 €20.28 0
19/08/2024 €20.40 €20.42 €20.40 €20.42 954
16/08/2024 €20.34 €20.34 €20.16 €20.21 905
15/08/2024 €19.79 €20.30 €19.97 €20.26 0
14/08/2024 €19.79 €20.05 €20.03 €20.03 64
13/08/2024 €19.79 €20.16 €19.50 €19.96 0
12/08/2024 €19.79 €19.92 €19.78 €19.92 52
09/08/2024 €19.70 €19.97 €19.90 €19.90 22
08/08/2024 €19.70 €19.78 €19.65 €19.78 3
07/08/2024 €19.70 €19.90 €19.67 €19.84 528
06/08/2024 €19.36 €19.60 €19.36 €19.36 417
05/08/2024 €19.14 €19.54 €18.65 €19.38 121
02/08/2024 €20.23 €20.25 €19.96 €19.96 1,492
01/08/2024 €20.76 €20.86 €20.51 €20.50 0
31/07/2024 €20.76 €20.93 €20.76 €20.81 3,894
30/07/2024 €20.73 €20.73 €20.71 €20.71 50
29/07/2024 €20.81 €20.91 €20.57 €20.57 1,839
26/07/2024 €20.35 €20.68 €20.40 €20.42 0
25/07/2024 €20.35 €20.42 €20.32 €20.42 23
24/07/2024 €20.54 €20.67 €20.50 €20.58 912
23/07/2024 €20.90 €20.88 €20.74 €20.74 0
22/07/2024 €20.90 €20.90 €20.86 €20.86 240
19/07/2024 €20.86 €20.93 €20.63 €20.67 0
18/07/2024 €20.86 €20.97 €20.93 €20.92 1

Market data

Select a section