Market data

Select a section

Wisdomtree Issuer icav WT Smcap DIV - Acc

(DFEA)
Sector: n/a
€18.22
€-0.84 -4.42
Last updated: 16:29:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 €20.11 €20.13 €18.80 €19.06 362
03/04/2025 €20.60 €20.39 €20.10 €20.10 2
02/04/2025 €20.60 €20.69 €20.55 €20.55 404
01/04/2025 €20.44 €20.70 €20.44 €20.66 90
31/03/2025 €20.97 €20.86 €20.48 €20.48 2
28/03/2025 €20.97 €20.97 €20.89 €20.89 209
27/03/2025 €20.98 €21.04 €20.87 €21.03 17
26/03/2025 €21.19 €21.19 €21.04 €21.09 962
25/03/2025 €20.95 €21.15 €20.95 €21.12 176
24/03/2025 €21.00 €21.10 €20.94 €20.93 891
21/03/2025 €21.05 €20.97 €20.94 €20.93 1
20/03/2025 €21.05 €21.25 €21.02 €21.07 1
19/03/2025 €21.05 €21.12 €21.06 €21.10 2
18/03/2025 €21.05 €21.11 €20.82 €21.01 1,932
17/03/2025 €20.92 €20.92 €20.83 €20.88 1,643
14/03/2025 €20.66 €20.71 €20.66 €20.71 43
13/03/2025 €20.55 €20.55 €20.35 €20.42 11,740
12/03/2025 €20.46 €20.68 €20.46 €20.48 84
11/03/2025 €20.87 €20.50 €20.25 €20.25 1
10/03/2025 €20.87 €20.95 €20.53 €20.53 9
07/03/2025 €20.67 €20.72 €20.67 €20.72 125
06/03/2025 €20.70 €20.72 €20.70 €20.72 960
05/03/2025 €20.59 €20.65 €20.58 €20.65 79
04/03/2025 €20.89 €20.79 €20.32 €20.32 6
03/03/2025 €20.89 €20.92 €20.80 €20.90 122
28/02/2025 €20.81 €20.83 €20.77 €20.77 501
27/02/2025 €21.04 €21.19 €20.95 €20.95 1
26/02/2025 €21.04 €21.26 €20.98 €21.25 1,795
25/02/2025 €21.10 €21.10 €20.99 €20.99 1,901
24/02/2025 €21.09 €21.14 €21.03 €21.03 92
21/02/2025 €20.96 €21.14 €20.96 €21.06 672
20/02/2025 €21.07 €21.09 €20.87 €20.86 2,000
19/02/2025 €21.15 €21.19 €21.01 €21.00 171
18/02/2025 €21.20 €21.27 €21.10 €21.15 559
17/02/2025 €21.00 €21.07 €21.00 €21.07 7
14/02/2025 €21.00 €21.00 €20.97 €20.97 233
13/02/2025 €20.86 €20.93 €20.86 €20.93 482
12/02/2025 €20.80 €20.82 €20.73 €20.73 18
11/02/2025 €20.77 €20.77 €20.76 €20.76 2,417
10/02/2025 €20.75 €20.83 €20.73 €20.73 701
07/02/2025 €20.66 €20.69 €20.57 €20.57 71
06/02/2025 €20.46 €20.67 €20.46 €20.50 385
05/02/2025 €20.42 €20.55 €20.42 €20.50 97
04/02/2025 €20.40 €20.49 €20.40 €20.37 69
03/02/2025 €20.28 €20.37 €20.07 €20.37 1,031
31/01/2025 €20.55 €20.56 €20.55 €20.56 189
30/01/2025 €20.09 €20.51 €20.09 €20.50 164
29/01/2025 €20.20 €20.32 €20.20 €20.25 894
28/01/2025 €20.16 €20.20 €20.13 €20.20 66
27/01/2025 €19.95 €20.03 €19.94 €20.03 29
24/01/2025 €20.07 €20.14 €20.02 €20.02 6
23/01/2025 €20.03 €20.06 €19.96 €20.06 1
22/01/2025 €20.03 €20.05 €20.01 €20.01 404
21/01/2025 €19.85 €20.04 €19.97 €20.03 1
20/01/2025 €19.85 €20.07 €19.94 €19.96 51
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

Market data

Select a section