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 )

31.76 -0.28 (-0.87%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 23, 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 30, 2009 7.780 7.791 7.590 7.612 178,845 -0.24(-3.07%)
Oct 29, 2009 7.704 7.901 7.679 7.853 115,747 +0.17(+2.24%)
Oct 28, 2009 7.958 7.967 7.676 7.681 95,078 -0.27(-3.41%)
Oct 27, 2009 8.059 8.099 7.952 7.952 145,207 -0.10(-1.25%)
Oct 26, 2009 8.053 8.220 7.984 8.053 252,197 -0.00(-0.03%)
Oct 23, 2009 8.110 8.115 8.050 8.055 153,582 -0.17(-2.09%)
Oct 22, 2009 8.018 8.241 7.984 8.227 124,882 +0.16(+2.00%)
Oct 21, 2009 8.186 8.285 8.057 8.065 72,236 -0.11(-1.38%)
Oct 20, 2009 8.143 8.192 8.140 8.178 90,429 -0.10(-1.18%)
Oct 19, 2009 8.250 8.332 8.191 8.276 88,457 +0.06(+0.79%)
Oct 16, 2009 8.257 8.310 8.136 8.212 77,405 -0.11(-1.34%)
Oct 15, 2009 8.287 8.333 8.259 8.323 110,527 +0.02(+0.21%)
Oct 14, 2009 8.248 8.313 8.190 8.306 171,674 +0.19(+2.38%)
Oct 13, 2009 8.180 8.180 8.057 8.113 56,494 -0.06(-0.76%)
Oct 12, 2009 8.231 8.272 8.158 8.175 93,877 -0.01(-0.16%)
Oct 09, 2009 8.075 8.205 8.075 8.188 57,922 +0.09(+1.06%)
Oct 08, 2009 8.098 8.193 8.076 8.102 76,698 +0.06(+0.76%)
Oct 07, 2009 8.029 8.047 8.004 8.041 63,618 -0.01(-0.17%)
Oct 06, 2009 8.027 8.130 7.737 8.055 400,085 +0.11(+1.38%)
Oct 05, 2009 7.829 7.961 7.689 7.945 1,047,868 +0.18(+2.32%)
Oct 02, 2009 7.756 7.840 7.657 7.765 90,071 -0.09(-1.12%)
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.