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 )

31.70 +0.26 (+0.83%)
Official Closing Price Updated: 8:00 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 (%)
Oct 31, 2008 7.314 7.710 7.289 7.649 203,842 +0.32(+4.33%)
Oct 30, 2008 7.181 7.344 7.094 7.332 95,791 +0.21(+3.01%)
Oct 29, 2008 7.046 7.256 6.941 7.117 208,945 +0.06(+0.91%)
Oct 28, 2008 6.583 7.053 6.356 7.053 111,880 +0.62(+9.59%)
Oct 27, 2008 6.654 6.801 6.435 6.435 96,332 -0.34(-5.06%)
Oct 24, 2008 6.489 6.905 6.489 6.778 95,446 -0.26(-3.66%)
Oct 23, 2008 7.248 7.248 6.656 7.036 268,864 -0.13(-1.80%)
Oct 22, 2008 7.329 7.432 7.040 7.164 114,707 -0.38(-5.03%)
Oct 21, 2008 7.735 7.739 7.507 7.544 56,005 -0.21(-2.74%)
Oct 20, 2008 7.685 7.758 7.520 7.756 422,639 +0.14(+1.86%)
Oct 17, 2008 7.492 7.947 7.456 7.614 212,103 -0.17(-2.20%)
Oct 16, 2008 7.402 7.786 7.083 7.786 191,046 +0.48(+6.51%)
Oct 15, 2008 7.730 7.742 7.306 7.310 93,594 -0.65(-8.11%)
Oct 14, 2008 8.528 8.528 7.681 7.955 209,971 -0.21(-2.62%)
Oct 13, 2008 7.902 8.183 7.690 8.170 284,701 +0.75(+10.14%)
Oct 10, 2008 6.748 7.625 6.673 7.417 357,500 +0.36(+5.07%)
Oct 09, 2008 8.030 8.030 7.059 7.059 406,793 -0.75(-9.66%)
Oct 08, 2008 7.872 8.221 7.767 7.814 246,963 -0.29(-3.57%)
Oct 07, 2008 8.682 8.682 8.103 8.103 138,418 -0.52(-6.06%)
Oct 06, 2008 8.684 8.688 8.210 8.626 660,898 -0.30(-3.39%)
Oct 03, 2008 9.272 9.394 8.929 8.929 243,935 -0.24(-2.65%)
Oct 02, 2008 9.507 9.517 9.160 9.171 906,103 -0.31(-3.23%)
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.