Market data

Select a section

Wisdomtree Issuer icav WT Smcap DIV - Acc

(DFEA)
Sector: n/a
€19.89
€-0.03 -0.13
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 €20.86 €21.10 €20.70 €20.83 0
16/07/2024 €20.86 €20.93 €20.72 €20.93 31
15/07/2024 €20.80 €20.82 €20.76 €20.81 25
12/07/2024 €20.82 €20.93 €20.82 €20.93 29
11/07/2024 €20.49 €20.79 €20.49 €20.79 18
10/07/2024 €20.67 €20.58 €20.57 €20.57 3
09/07/2024 €20.67 €20.61 €20.38 €20.43 0
08/07/2024 €20.67 €20.67 €20.61 €20.61 527
05/07/2024 €20.67 €20.67 €20.66 €20.66 1
04/07/2024 €20.45 €20.59 €20.46 €20.53 0
03/07/2024 €20.45 €20.50 €20.41 €20.46 324
02/07/2024 €20.25 €20.25 €20.20 €20.22 1,257
01/07/2024 €20.36 €20.21 €20.11 €20.21 2
28/06/2024 €20.36 €20.30 €20.05 €20.08 0
27/06/2024 €20.36 €20.46 €19.85 €20.21 0
26/06/2024 €20.36 €20.36 €20.01 €20.16 1,775
25/06/2024 €20.39 €20.39 €20.30 €20.30 2,850
24/06/2024 €20.58 €20.51 €20.38 €20.51 1
21/06/2024 €20.58 €20.59 €20.34 €20.34 8,231
20/06/2024 €20.53 €20.55 €20.43 €20.55 1,235
19/06/2024 €20.09 €20.41 €20.33 €20.33 8
18/06/2024 €20.09 €20.35 €20.13 €20.33 738
17/06/2024 €20.09 €20.17 €20.09 €20.13 108
14/06/2024 €20.62 €20.35 €19.95 €20.02 0
13/06/2024 €20.62 €20.80 €20.06 €20.26 0
12/06/2024 €20.62 €20.67 €20.50 €20.67 2
11/06/2024 €20.62 €20.73 €20.33 €20.38 17,790
10/06/2024 €20.30 €20.54 €20.30 €20.54 670
07/06/2024 €20.68 €20.88 €20.44 €20.52 0
06/06/2024 €20.68 €20.68 €20.64 €20.64 296
05/06/2024 €20.55 €20.62 €20.55 €20.62 486
04/06/2024 €20.65 €20.72 €20.49 €20.72 18,340
03/06/2024 €20.84 €20.89 €20.79 €20.83 11,747
31/05/2024 €20.67 €20.76 €20.67 €20.74 80
30/05/2024 €20.48 €21.04 €20.37 €20.67 0
29/05/2024 €20.48 €20.48 €20.43 €20.42 300
28/05/2024 €20.83 €20.85 €20.73 €20.73 6,386
27/05/2024 €20.70 €20.71 €20.66 €20.66 242
24/05/2024 €20.70 €20.71 €20.66 €20.66 242
23/05/2024 €20.62 €20.62 €20.48 €20.55 7
22/05/2024 €20.48 €20.54 €20.48 €20.54 718
21/05/2024 €20.49 €20.57 €20.49 €20.55 8,492
20/05/2024 €20.44 €20.59 €20.57 €20.59 0
17/05/2024 €20.44 €20.45 €20.42 €20.45 38
16/05/2024 €20.29 €20.40 €20.29 €20.40 218
15/05/2024 €20.26 €20.40 €20.26 €20.40 623
14/05/2024 €20.18 €20.31 €20.18 €20.27 124
13/05/2024 €20.00 €20.16 €20.08 €20.14 0
10/05/2024 €20.00 €20.10 €20.00 €20.09 100

Market data

Select a section