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 29, 2010 9.629 9.728 9.629 9.713 125,262 +0.03(+0.32%)
Oct 28, 2010 9.741 9.783 9.620 9.682 149,779 -0.03(-0.27%)
Oct 27, 2010 9.722 9.746 9.614 9.708 110,104 -0.07(-0.72%)
Oct 25, 2010 9.821 9.882 9.779 9.779 70,566 +0.04(+0.38%)
Oct 22, 2010 9.750 9.768 9.692 9.741 75,041 +0.02(+0.18%)
Oct 21, 2010 9.827 9.847 9.636 9.724 69,182 -0.05(-0.54%)
Oct 20, 2010 9.739 9.827 9.735 9.777 128,444 +0.13(+1.35%)
Oct 19, 2010 9.702 9.816 9.603 9.647 162,273 -0.17(-1.68%)
Oct 18, 2010 9.719 9.814 9.719 9.812 62,983 +0.10(+1.07%)
Oct 15, 2010 9.807 9.807 9.664 9.708 76,148 -0.03(-0.34%)
Oct 14, 2010 9.684 9.774 9.679 9.741 79,874 +0.00(+0.05%)
Oct 13, 2010 9.638 9.793 9.587 9.737 93,317 +0.13(+1.35%)
Oct 12, 2010 9.559 9.629 9.541 9.607 126,760 +0.01(+0.07%)
Oct 11, 2010 9.587 9.644 9.556 9.600 85,979 +0.00(+0.00%)
Oct 08, 2010 9.600 9.627 9.455 9.600 241,993 +0.12(+1.30%)
Oct 07, 2010 9.565 9.565 9.440 9.477 116,780 -0.01(-0.12%)
Oct 06, 2010 9.462 9.518 9.453 9.488 435,159 -0.00(-0.02%)
Oct 05, 2010 9.347 9.514 9.237 9.490 652,383 +0.19(+2.09%)
Oct 04, 2010 9.332 9.394 9.239 9.296 158,837 -0.09(-0.92%)
Oct 01, 2010 9.382 9.415 9.316 9.382 94,043 +0.04(+0.47%)
Sep 30, 2010 9.391 9.429 9.288 9.338 98,926 +0.01(+0.11%)
Sep 29, 2010 9.314 9.354 9.264 9.328 52,871 -0.01(-0.08%)
Sep 28, 2010 9.248 9.338 9.148 9.336 147,786 +0.08(+0.86%)
Sep 27, 2010 9.292 9.299 9.215 9.257 204,552 -0.02(-0.26%)
Sep 24, 2010 9.100 9.286 9.100 9.281 132,855 +0.27(+2.96%)
Sep 23, 2010 9.072 9.195 8.999 9.014 112,755 -0.11(-1.24%)
Sep 22, 2010 9.206 9.237 9.109 9.128 93,249 -0.12(-1.28%)
Sep 21, 2010 9.325 9.338 9.235 9.246 194,146 -0.09(-0.99%)
Sep 20, 2010 9.144 9.338 9.050 9.338 308,353 +0.23(+2.55%)
Sep 17, 2010 9.106 9.124 9.002 9.106 76,495 -0.03(-0.38%)
Sep 15, 2010 9.095 9.157 9.034 9.141 71,759 +0.03(+0.29%)
Sep 14, 2010 9.168 9.169 9.098 9.115 68,695 -0.06(-0.67%)
Sep 13, 2010 9.043 9.194 9.043 9.176 51,042 +0.20(+2.21%)
Sep 10, 2010 8.975 9.030 8.947 8.978 65,076 +0.03(+0.35%)
Sep 09, 2010 9.010 9.037 8.882 8.946 80,640 +0.04(+0.51%)
Sep 08, 2010 8.886 8.986 8.871 8.901 286,250 +0.03(+0.34%)
Sep 07, 2010 9.010 9.010 8.867 8.871 125,234 -0.17(-1.84%)
Sep 03, 2010 8.995 9.056 8.949 9.037 294,224 +0.14(+1.52%)
Sep 02, 2010 8.814 8.919 8.805 8.901 199,444 +0.07(+0.79%)
Sep 01, 2010 8.683 8.831 8.663 8.831 206,141 +0.27(+3.14%)
Aug 31, 2010 8.541 8.643 8.482 8.563 110,966 +0.00(+0.05%)
Aug 30, 2010 8.700 8.709 8.558 8.558 49,155 -0.18(-2.07%)
Aug 27, 2010 8.740 8.748 8.502 8.740 127,185 +0.21(+2.40%)
Aug 26, 2010 8.598 8.675 8.517 8.534 200,140 -0.06(-0.69%)
Aug 25, 2010 8.397 8.622 8.373 8.593 248,288 +0.11(+1.28%)
Aug 24, 2010 8.399 8.545 8.270 8.485 377,865 -0.04(-0.43%)
Aug 23, 2010 8.625 8.625 8.521 8.521 85,262 -0.07(-0.84%)
Aug 20, 2010 8.558 8.610 8.475 8.594 67,733 -0.00(-0.02%)
Aug 19, 2010 8.792 8.823 8.587 8.595 272,665 -0.25(-2.86%)
Aug 18, 2010 8.802 8.917 8.789 8.849 106,120 +0.02(+0.25%)
Aug 17, 2010 8.775 8.888 8.713 8.827 100,844 +0.13(+1.54%)
Aug 16, 2010 8.576 8.722 8.550 8.693 166,851 +0.04(+0.50%)
Aug 13, 2010 8.650 8.689 8.616 8.650 188,763 -0.07(-0.85%)
Aug 12, 2010 8.593 8.751 8.593 8.724 88,024 -0.03(-0.32%)
Aug 11, 2010 8.884 8.919 8.737 8.753 182,680 -0.38(-4.17%)
Aug 10, 2010 9.137 9.157 9.041 9.134 534,690 -0.09(-1.03%)
Aug 09, 2010 9.157 9.240 9.104 9.229 96,832 +0.12(+1.29%)
Aug 06, 2010 9.111 9.117 8.940 9.111 246,978 -0.07(-0.81%)
Aug 05, 2010 9.264 9.281 9.185 9.185 321,738 -0.11(-1.22%)
Aug 04, 2010 9.279 9.314 9.252 9.299 248,485 +0.07(+0.75%)
Aug 03, 2010 9.285 9.312 9.157 9.230 95,687 -0.06(-0.69%)
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.