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 )

32.50 +0.04 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 28, 2010 9.116 9.220 9.076 9.116 144,117 -0.12(-1.29%)
May 27, 2010 9.066 9.242 9.010 9.235 130,378 +0.37(+4.17%)
May 26, 2010 8.899 9.020 8.836 8.866 116,216 +0.04(+0.49%)
May 25, 2010 8.667 8.844 8.550 8.822 152,169 -0.05(-0.56%)
May 24, 2010 9.001 9.023 8.872 8.872 150,573 -0.13(-1.46%)
May 21, 2010 8.730 9.053 8.489 9.003 335,463 +0.11(+1.24%)
May 20, 2010 8.921 9.085 8.877 8.893 571,299 -0.48(-5.11%)
May 19, 2010 9.415 9.519 9.237 9.372 244,547 -0.10(-1.08%)
May 18, 2010 9.786 9.786 9.454 9.474 137,222 -0.18(-1.86%)
May 17, 2010 9.667 9.739 9.443 9.654 146,104 +0.04(+0.41%)
May 14, 2010 9.615 9.745 9.513 9.615 392,686 -0.18(-1.79%)
May 13, 2010 9.823 9.892 9.747 9.790 338,830 -0.08(-0.79%)
May 12, 2010 9.680 9.873 9.641 9.868 390,915 +0.25(+2.64%)
May 11, 2010 9.602 9.738 9.602 9.615 4,740 +0.06(+0.59%)
May 10, 2010 9.412 9.563 9.400 9.558 312,764 +0.50(+5.48%)
May 07, 2010 9.151 9.281 9.027 9.062 1,090,319 -0.28(-2.95%)
May 06, 2010 9.582 9.756 4.773 9.337 666,859 -0.28(-2.89%)
May 05, 2010 9.643 9.725 9.580 9.615 561,540 -0.15(-1.49%)
May 04, 2010 9.920 9.920 9.712 9.760 450,351 -0.29(-2.85%)
May 03, 2010 9.866 10.05 9.866 10.05 66,911 +0.25(+2.55%)
Apr 30, 2010 10.10 10.14 9.797 9.797 171,953 -0.30(-2.98%)
Apr 29, 2010 9.916 10.10 9.867 10.10 94,162 +0.27(+2.71%)
Apr 28, 2010 9.881 9.909 9.732 9.831 102,380 +0.00(+0.00%)
Apr 27, 2010 9.975 10.08 9.818 9.831 145,191 -0.21(-2.07%)
Apr 26, 2010 10.07 10.13 10.04 10.04 243,362 -0.03(-0.28%)
Apr 23, 2010 9.975 10.07 9.949 10.07 182,459 +0.09(+0.94%)
Apr 22, 2010 9.792 9.975 9.751 9.975 142,918 +0.12(+1.19%)
Apr 21, 2010 9.844 9.868 9.756 9.857 720,858 +0.06(+0.64%)
Apr 20, 2010 9.732 9.795 9.684 9.795 249,809 +0.13(+1.35%)
Apr 19, 2010 9.628 9.693 9.541 9.664 129,322 -0.00(-0.02%)
Apr 16, 2010 9.779 9.779 9.620 9.666 74,299 -0.12(-1.25%)
Apr 15, 2010 9.795 9.802 9.749 9.788 111,530 +0.00(+0.00%)
Apr 14, 2010 9.682 9.788 9.652 9.788 170,371 +0.16(+1.71%)
Apr 13, 2010 9.710 9.710 9.487 9.623 155,051 +0.03(+0.34%)
Apr 12, 2010 9.565 9.599 9.510 9.591 335,611 +0.04(+0.45%)
Apr 09, 2010 9.515 9.552 9.476 9.547 498,198 +0.07(+0.69%)
Apr 08, 2010 9.471 9.537 9.430 9.482 110,456 -0.03(-0.34%)
Apr 07, 2010 9.530 9.558 9.450 9.515 236,919 -0.02(-0.16%)
Apr 06, 2010 9.519 9.560 9.424 9.530 394,549 +0.07(+0.73%)
Apr 05, 2010 9.476 9.476 9.270 9.461 951,515 +0.17(+1.82%)
Apr 01, 2010 9.294 9.291 9.291 9.291 332,507 +0.05(+0.52%)
Mar 31, 2010 9.209 9.348 9.209 9.244 125,038 -0.03(-0.33%)
Mar 30, 2010 9.294 9.295 9.236 9.274 64,034 +0.02(+0.21%)
Mar 29, 2010 9.419 9.463 9.110 9.255 97,123 +0.04(+0.40%)
Mar 26, 2010 9.288 9.327 9.213 9.217 181,827 -0.04(-0.42%)
Mar 25, 2010 9.318 9.417 9.243 9.256 95,971 -0.03(-0.30%)
Mar 24, 2010 9.338 9.348 9.265 9.284 57,536 -0.09(-0.92%)
Mar 23, 2010 9.316 9.387 9.262 9.370 204,781 +0.06(+0.62%)
Mar 22, 2010 9.159 9.323 9.123 9.312 213,469 +0.13(+1.40%)
Mar 19, 2010 9.239 9.239 9.121 9.183 209,221 -0.04(-0.44%)
Mar 18, 2010 9.254 9.290 9.222 9.224 344,647 -0.02(-0.26%)
Mar 17, 2010 9.211 9.278 9.172 9.247 141,982 +0.07(+0.73%)
Mar 16, 2010 9.114 9.187 9.078 9.181 231,030 +0.09(+0.97%)
Mar 15, 2010 9.062 9.114 9.062 9.093 81,398 +0.00(+0.00%)
Mar 12, 2010 9.114 9.138 9.052 9.093 173,047 +0.00(+0.02%)
Mar 11, 2010 9.043 9.091 9.030 9.091 151,870 +0.02(+0.26%)
Mar 10, 2010 9.005 9.090 9.005 9.067 139,995 +0.06(+0.69%)
Mar 09, 2010 8.962 9.051 8.957 9.005 226,284 +0.03(+0.29%)
Mar 08, 2010 9.022 9.022 8.927 8.979 435,314 +0.08(+0.84%)
Mar 05, 2010 8.826 8.928 8.809 8.904 70,565 +0.16(+1.84%)
Mar 04, 2010 8.732 8.755 8.693 8.742 64,967 +0.06(+0.64%)
Mar 03, 2010 8.697 8.757 8.680 8.687 105,534 +0.01(+0.10%)
Mar 02, 2010 8.661 8.710 8.639 8.678 554,626 +0.07(+0.85%)
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.