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 )

31.65 +0.21 (+0.67%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 24, 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 31, 2011 10.45 10.50 10.39 10.44 77,437 +0.02(+0.19%)
Jan 28, 2011 10.69 10.69 10.41 10.42 80,986 -0.27(-2.52%)
Jan 27, 2011 10.65 10.70 10.64 10.69 150,886 +0.06(+0.53%)
Jan 26, 2011 10.55 10.66 10.51 10.64 67,894 +0.10(+0.97%)
Jan 25, 2011 10.43 10.53 10.43 10.53 122,902 +0.07(+0.68%)
Jan 24, 2011 10.39 10.50 10.39 10.46 99,427 +0.07(+0.71%)
Jan 21, 2011 10.51 10.51 10.38 10.39 160,775 -0.04(-0.36%)
Jan 20, 2011 10.48 10.51 10.42 10.43 99,481 -0.06(-0.53%)
Jan 19, 2011 10.72 10.72 10.47 10.48 112,596 -0.25(-2.28%)
Jan 18, 2011 10.73 10.73 10.63 10.73 108,024 +0.01(+0.06%)
Jan 14, 2011 10.64 10.74 10.62 10.72 216,716 +0.12(+1.14%)
Jan 13, 2011 10.64 10.66 10.59 10.60 137,188 -0.03(-0.32%)
Jan 12, 2011 10.64 10.64 10.60 10.63 205,795 +0.08(+0.74%)
Jan 11, 2011 10.59 10.60 10.52 10.56 124,988 +0.02(+0.16%)
Jan 10, 2011 10.46 10.56 10.39 10.54 113,112 +0.02(+0.16%)
Jan 07, 2011 10.63 10.65 10.44 10.52 137,933 -0.07(-0.69%)
Jan 06, 2011 10.64 10.65 10.57 10.60 144,918 -0.07(-0.63%)
Jan 05, 2011 10.55 10.66 10.55 10.66 156,396 +0.09(+0.84%)
Jan 04, 2011 10.79 10.79 10.50 10.57 664,283 -0.17(-1.58%)
Jan 03, 2011 10.60 10.77 10.60 10.74 140,719 +0.18(+1.67%)
Dec 31, 2010 10.59 10.64 10.54 10.57 76,248 -0.05(-0.46%)
Dec 30, 2010 10.66 10.67 10.62 10.62 175,514 -0.03(-0.31%)
Dec 29, 2010 10.69 10.69 10.64 10.65 111,882 +0.02(+0.23%)
Dec 28, 2010 10.66 10.66 10.61 10.62 97,233 -0.03(-0.29%)
Dec 27, 2010 10.57 10.66 10.53 10.66 86,186 +0.06(+0.53%)
Dec 23, 2010 10.65 10.65 10.58 10.60 157,203 -0.02(-0.19%)
Dec 22, 2010 10.61 10.64 10.56 10.62 128,317 +0.07(+0.64%)
Dec 21, 2010 10.49 10.57 10.49 10.55 192,130 +0.09(+0.88%)
Dec 20, 2010 10.45 10.52 10.45 10.46 227,782 -0.01(-0.10%)
Dec 17, 2010 10.42 10.47 10.38 10.47 166,481 +0.03(+0.27%)
Dec 16, 2010 10.39 10.49 10.37 10.44 102,080 +0.07(+0.64%)
Dec 15, 2010 10.42 10.49 10.37 10.38 110,371 -0.04(-0.36%)
Dec 14, 2010 10.46 10.49 10.39 10.41 187,837 -0.02(-0.19%)
Dec 13, 2010 10.56 10.56 10.43 10.43 147,416 -0.03(-0.27%)
Dec 10, 2010 10.37 10.47 10.34 10.46 147,720 +0.11(+1.11%)
Dec 09, 2010 10.36 10.37 10.31 10.35 220,307 +0.04(+0.34%)
Dec 08, 2010 10.36 10.36 10.30 10.31 119,384 +0.01(+0.11%)
Dec 07, 2010 10.35 10.52 10.27 10.30 471,579 +0.07(+0.67%)
Dec 06, 2010 10.15 10.25 10.15 10.23 67,708 +0.04(+0.43%)
Dec 03, 2010 10.14 10.20 10.08 10.19 115,018 +0.03(+0.28%)
Dec 02, 2010 10.09 10.16 10.08 10.16 54,766 +0.09(+0.88%)
Dec 01, 2010 10.02 10.09 10.02 10.07 104,313 +0.18(+1.83%)
Nov 30, 2010 9.870 9.936 9.845 9.892 112,881 -0.07(-0.73%)
Nov 29, 2010 9.940 9.984 9.823 9.964 230,114 -0.01(-0.09%)
Nov 26, 2010 9.934 10.000 9.934 9.973 49,365 -0.01(-0.09%)
Nov 24, 2010 9.868 9.982 9.982 9.982 133,243 +0.17(+1.75%)
Nov 23, 2010 9.784 9.835 9.762 9.810 158,017 -0.11(-1.13%)
Nov 22, 2010 9.850 9.923 9.788 9.923 146,005 +0.01(+0.09%)
Nov 19, 2010 9.894 9.914 9.818 9.914 107,131 +0.04(+0.38%)
Nov 18, 2010 9.863 9.925 9.738 9.876 82,258 +0.14(+1.42%)
Nov 17, 2010 9.786 9.786 9.715 9.738 90,735 -0.01(-0.13%)
Nov 16, 2010 9.850 9.856 9.682 9.751 239,880 -0.19(-1.88%)
Nov 15, 2010 9.942 10.04 9.938 9.938 136,838 -0.00(-0.02%)
Nov 12, 2010 9.992 10.02 9.916 9.940 133,525 -0.13(-1.27%)
Nov 11, 2010 10.01 10.10 9.993 10.07 168,922 -0.04(-0.37%)
Nov 10, 2010 9.991 10.11 9.982 10.11 79,045 +0.09(+0.95%)
Nov 09, 2010 10.18 10.18 9.967 10.01 97,615 -0.15(-1.52%)
Nov 08, 2010 10.14 10.18 10.08 10.16 103,328 -0.01(-0.09%)
Nov 05, 2010 10.28 10.28 10.13 10.17 89,364 +0.03(+0.28%)
Nov 04, 2010 9.998 10.15 9.982 10.15 407,323 +0.28(+2.84%)
Nov 03, 2010 9.881 9.881 9.775 9.865 163,617 +0.02(+0.20%)
Nov 02, 2010 9.777 9.850 9.733 9.845 102,979 +0.17(+1.80%)
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.