Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree U.S. Smallcap Dividend Fund (NY: DES )

31.91 +0.46 (+1.46%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.221 8.323 8.009 8.137 248,253 -0.09(-1.04%)
Jan 28, 2010 8.364 8.364 8.171 8.223 73,637 -0.09(-1.06%)
Jan 27, 2010 8.210 8.349 7.910 8.311 72,746 +0.09(+1.12%)
Jan 26, 2010 8.287 8.328 8.041 8.219 96,682 -0.11(-1.31%)
Jan 25, 2010 8.529 8.544 8.266 8.328 102,686 +0.04(+0.47%)
Jan 22, 2010 8.433 8.459 8.274 8.289 105,093 -0.14(-1.60%)
Jan 21, 2010 8.557 8.583 8.394 8.424 165,305 -0.11(-1.31%)
Jan 20, 2010 8.609 8.895 8.447 8.536 172,027 -0.11(-1.24%)
Jan 19, 2010 8.476 8.643 8.476 8.643 29,016 +0.17(+1.95%)
Jan 15, 2010 8.574 8.478 8.478 8.478 69,975 -0.10(-1.12%)
Jan 14, 2010 8.583 8.583 8.497 8.574 28,409 +0.06(+0.65%)
Jan 13, 2010 8.469 8.528 8.401 8.519 36,345 +0.08(+0.94%)
Jan 12, 2010 8.463 8.487 8.401 8.439 52,238 -0.07(-0.78%)
Jan 11, 2010 8.566 8.566 8.472 8.506 29,991 +0.03(+0.40%)
Jan 08, 2010 8.397 8.529 8.397 8.472 73,795 +0.01(+0.08%)
Jan 07, 2010 8.360 8.467 8.341 8.465 48,301 +0.07(+0.79%)
Jan 06, 2010 8.438 8.461 8.397 8.399 65,436 -0.02(-0.28%)
Jan 05, 2010 8.474 8.482 8.422 8.422 70,745 -0.06(-0.66%)
Jan 04, 2010 8.313 8.493 8.313 8.478 91,429 +0.16(+1.93%)
Dec 31, 2009 8.461 8.317 8.317 8.317 34,054 -0.08(-0.89%)
Dec 30, 2009 8.574 8.574 8.184 8.392 60,048 -0.01(-0.13%)
Dec 29, 2009 8.459 8.459 8.399 8.403 41,112 +0.00(+0.05%)
Dec 28, 2009 8.394 8.422 8.377 8.399 79,846 -0.00(-0.05%)
Dec 24, 2009 8.403 8.403 8.377 8.403 51,618 +0.03(+0.38%)
Dec 23, 2009 8.289 8.373 8.289 8.371 124,378 +0.09(+1.09%)
Dec 22, 2009 8.186 8.281 8.186 8.281 206,777 +0.06(+0.70%)
Dec 21, 2009 8.328 8.328 8.170 8.223 272,703 -0.05(-0.54%)
Dec 18, 2009 8.231 8.270 8.167 8.268 253,557 +0.08(+0.94%)
Dec 17, 2009 8.169 8.219 8.146 8.191 127,569 -0.08(-0.93%)
Dec 16, 2009 8.259 8.294 8.222 8.268 74,183 +0.06(+0.68%)
Dec 15, 2009 8.222 8.283 8.199 8.212 55,383 -0.06(-0.70%)
Dec 14, 2009 8.195 8.270 8.124 8.270 43,370 +0.12(+1.42%)
Dec 11, 2009 8.075 8.154 8.047 8.154 52,038 +0.11(+1.33%)
Dec 10, 2009 8.244 8.244 8.009 8.047 38,495 -0.06(-0.71%)
Dec 09, 2009 8.129 8.139 8.041 8.105 97,886 -0.02(-0.21%)
Dec 08, 2009 8.126 8.185 8.077 8.122 120,128 -0.07(-0.86%)
Dec 07, 2009 8.165 8.243 8.150 8.193 174,719 +0.01(+0.10%)
Dec 04, 2009 8.129 8.216 8.021 8.184 196,168 +0.24(+3.05%)
Dec 03, 2009 8.081 8.135 7.940 7.942 128,017 -0.10(-1.25%)
Dec 02, 2009 7.953 8.094 7.953 8.043 21,426 +0.10(+1.21%)
Dec 01, 2009 7.936 7.993 7.904 7.947 11,014 +0.11(+1.35%)
Nov 30, 2009 7.766 7.841 7.659 7.841 56,274 +0.00(+0.01%)
Nov 27, 2009 7.897 7.897 7.732 7.840 102,714 -0.16(-2.02%)
Nov 25, 2009 8.039 8.039 7.996 8.002 69,914 +0.02(+0.30%)
Nov 24, 2009 8.019 8.019 7.931 7.979 160,966 -0.02(-0.29%)
Nov 23, 2009 8.039 8.114 7.973 8.002 99,029 +0.10(+1.28%)
Nov 20, 2009 7.831 7.923 7.831 7.901 57,729 -0.01(-0.19%)
Nov 19, 2009 8.034 8.034 7.882 7.916 46,640 -0.16(-1.99%)
Nov 18, 2009 8.036 8.077 8.003 8.077 48,833 -0.00(-0.05%)
Nov 17, 2009 8.071 8.112 8.013 8.081 84,880 -0.00(-0.05%)
Nov 16, 2009 7.959 8.142 7.959 8.086 70,068 +0.23(+2.95%)
Nov 13, 2009 7.826 7.914 7.771 7.854 20,731 +0.03(+0.35%)
Nov 12, 2009 7.966 7.992 7.790 7.826 116,466 -0.13(-1.67%)
Nov 11, 2009 7.936 8.023 7.899 7.959 188,807 +0.08(+1.06%)
Nov 10, 2009 7.908 7.974 7.828 7.876 203,096 -0.07(-0.94%)
Nov 09, 2009 7.856 7.951 7.856 7.951 94,294 +0.18(+2.35%)
Nov 06, 2009 7.708 7.809 7.708 7.768 47,601 -0.03(-0.36%)
Nov 05, 2009 7.681 7.801 7.681 7.796 60,565 +0.21(+2.83%)
Nov 04, 2009 7.738 7.747 7.567 7.582 185,961 -0.09(-1.20%)
Nov 03, 2009 7.558 7.677 7.528 7.674 144,918 +0.08(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.