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 )

32.20 +0.11 (+0.34%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 13, 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, 2011 10.27 10.38 10.21 10.21 184,119 -0.23(-2.24%)
Oct 28, 2011 10.53 10.54 10.40 10.44 116,361 -0.04(-0.42%)
Oct 27, 2011 10.36 10.59 10.20 10.49 228,254 +0.47(+4.74%)
Oct 26, 2011 10.01 10.07 9.798 10.01 94,477 +0.12(+1.18%)
Oct 25, 2011 9.967 10.02 9.885 9.894 170,496 -0.26(-2.57%)
Oct 24, 2011 9.939 10.18 9.916 10.15 119,949 +0.25(+2.48%)
Oct 21, 2011 9.793 9.921 9.749 9.910 131,662 +0.21(+2.20%)
Oct 20, 2011 9.678 9.699 9.471 9.696 143,045 +0.03(+0.33%)
Oct 19, 2011 9.786 9.841 9.634 9.664 264,062 -0.14(-1.45%)
Oct 18, 2011 9.536 9.852 9.536 9.806 74,380 +0.30(+3.20%)
Oct 17, 2011 9.717 9.742 9.502 9.502 31,998 -0.27(-2.74%)
Oct 14, 2011 9.731 9.802 9.646 9.770 51,366 +0.13(+1.34%)
Oct 13, 2011 9.662 9.666 9.513 9.641 33,829 -0.07(-0.76%)
Oct 12, 2011 9.591 9.781 9.591 9.715 109,429 +0.19(+1.95%)
Oct 11, 2011 9.460 9.540 9.460 9.529 77,301 +0.04(+0.41%)
Oct 10, 2011 9.279 9.490 9.276 9.490 159,785 +0.37(+4.08%)
Oct 07, 2011 9.430 9.430 9.109 9.118 63,782 -0.29(-3.12%)
Oct 06, 2011 9.331 9.412 9.267 9.412 165,657 +0.20(+2.19%)
Oct 05, 2011 9.194 9.254 9.059 9.210 112,838 +0.09(+0.98%)
Oct 04, 2011 8.559 9.120 8.521 9.120 315,150 +0.49(+5.63%)
Oct 03, 2011 9.065 9.146 8.625 8.634 388,371 -0.40(-4.46%)
Sep 30, 2011 8.999 9.268 8.999 9.037 121,932 -0.04(-0.46%)
Sep 29, 2011 9.242 9.350 9.063 9.079 52,822 +0.00(+0.05%)
Sep 28, 2011 9.364 9.364 9.075 9.075 146,746 -0.27(-2.92%)
Sep 27, 2011 9.393 9.540 9.332 9.348 153,717 +0.21(+2.28%)
Sep 26, 2011 9.109 9.139 8.946 9.139 110,702 +0.14(+1.59%)
Sep 23, 2011 8.892 9.039 8.835 8.996 146,770 +0.07(+0.79%)
Sep 22, 2011 8.796 9.021 8.776 8.926 133,225 -0.15(-1.68%)
Sep 21, 2011 9.414 9.482 9.078 9.078 142,474 -0.37(-3.92%)
Sep 20, 2011 9.552 9.650 9.448 9.448 47,813 -0.08(-0.83%)
Sep 19, 2011 9.602 9.602 9.458 9.527 104,152 -0.18(-1.85%)
Sep 16, 2011 9.743 9.795 9.620 9.706 117,384 +0.04(+0.42%)
Sep 15, 2011 9.650 9.677 9.534 9.666 206,124 +0.11(+1.12%)
Sep 14, 2011 9.509 9.652 9.389 9.559 202,766 +0.15(+1.57%)
Sep 13, 2011 9.382 9.434 9.311 9.411 117,922 +0.13(+1.37%)
Sep 12, 2011 9.098 9.293 9.098 9.284 95,661 +0.05(+0.59%)
Sep 09, 2011 9.371 9.420 9.157 9.230 141,963 -0.24(-2.49%)
Sep 08, 2011 9.582 9.670 9.421 9.466 91,352 -0.18(-1.86%)
Sep 07, 2011 9.450 9.645 9.425 9.645 76,141 +0.33(+3.53%)
Sep 06, 2011 9.071 9.316 9.071 9.316 149,577 -0.01(-0.07%)
Sep 02, 2011 9.466 9.516 9.306 9.323 72,836 -0.32(-3.30%)
Sep 01, 2011 9.897 9.945 9.616 9.641 62,503 -0.25(-2.50%)
Aug 31, 2011 9.949 9.988 9.831 9.888 248,552 -0.00(-0.05%)
Aug 30, 2011 9.865 9.940 9.706 9.893 145,761 +0.00(+0.00%)
Aug 29, 2011 9.575 9.893 9.575 9.893 122,319 +0.44(+4.68%)
Aug 26, 2011 9.280 9.475 9.150 9.450 51,457 +0.11(+1.22%)
Aug 25, 2011 9.643 9.721 9.300 9.337 75,498 -0.20(-2.09%)
Aug 24, 2011 9.570 9.570 9.391 9.536 75,132 +0.15(+1.64%)
Aug 23, 2011 9.091 9.392 9.064 9.382 132,331 +0.34(+3.74%)
Aug 22, 2011 9.228 9.228 8.976 9.044 163,012 -0.00(-0.03%)
Aug 19, 2011 9.035 9.289 8.953 9.046 123,311 -0.14(-1.48%)
Aug 18, 2011 9.355 9.375 9.123 9.182 168,753 -0.43(-4.49%)
Aug 17, 2011 9.638 9.713 9.545 9.613 169,137 +0.04(+0.45%)
Aug 16, 2011 9.579 9.704 9.486 9.570 131,432 -0.07(-0.78%)
Aug 15, 2011 9.523 9.660 9.523 9.645 100,486 +0.24(+2.58%)
Aug 12, 2011 9.559 9.588 9.368 9.402 248,918 -0.04(-0.43%)
Aug 11, 2011 9.051 9.575 9.051 9.443 384,659 +0.44(+4.86%)
Aug 10, 2011 9.278 9.400 9.005 9.005 202,735 -0.49(-5.12%)
Aug 09, 2011 9.652 9.491 8.737 9.491 511,390 +0.54(+5.98%)
Aug 08, 2011 9.414 9.617 8.955 8.955 956,831 -0.75(-7.70%)
Aug 05, 2011 9.906 9.954 9.500 9.702 579,781 -0.12(-1.25%)
Aug 04, 2011 10.18 10.19 9.824 9.824 475,571 -0.45(-4.39%)
Aug 03, 2011 10.22 10.30 9.995 10.28 336,141 +0.05(+0.47%)
Aug 02, 2011 10.44 10.53 10.23 10.23 140,685 -0.27(-2.55%)
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.