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, 2011 10.24 10.36 10.18 10.18 184,588 -0.23(-2.24%)
Oct 28, 2011 10.51 10.51 10.37 10.41 116,657 -0.04(-0.42%)
Oct 27, 2011 10.33 10.56 10.17 10.46 228,835 +0.47(+4.74%)
Oct 26, 2011 9.981 10.05 9.773 9.985 94,717 +0.12(+1.18%)
Oct 25, 2011 9.942 9.990 9.860 9.868 170,930 -0.26(-2.58%)
Oct 24, 2011 9.914 10.15 9.891 10.13 120,254 +0.24(+2.48%)
Oct 21, 2011 9.768 9.896 9.724 9.884 131,997 +0.21(+2.20%)
Oct 20, 2011 9.653 9.674 9.447 9.672 143,409 +0.03(+0.33%)
Oct 19, 2011 9.761 9.816 9.610 9.640 264,734 -0.14(-1.45%)
Oct 18, 2011 9.511 9.827 9.511 9.781 74,569 +0.30(+3.20%)
Oct 17, 2011 9.692 9.717 9.478 9.478 32,079 -0.27(-2.74%)
Oct 14, 2011 9.706 9.777 9.621 9.745 51,497 +0.13(+1.34%)
Oct 13, 2011 9.637 9.642 9.489 9.617 33,915 -0.07(-0.76%)
Oct 12, 2011 9.566 9.756 9.566 9.690 109,708 +0.19(+1.95%)
Oct 11, 2011 9.436 9.516 9.436 9.505 77,497 +0.04(+0.41%)
Oct 10, 2011 9.255 9.466 9.253 9.466 160,192 +0.37(+4.08%)
Oct 07, 2011 9.406 9.406 9.086 9.095 63,944 -0.29(-3.12%)
Oct 06, 2011 9.307 9.388 9.244 9.388 166,079 +0.20(+2.19%)
Oct 05, 2011 9.171 9.230 9.036 9.187 113,126 +0.09(+0.98%)
Oct 04, 2011 8.537 9.097 8.499 9.097 315,952 +0.49(+5.63%)
Oct 03, 2011 9.042 9.123 8.603 8.612 389,359 -0.40(-4.46%)
Sep 30, 2011 8.976 9.244 8.976 9.015 122,242 -0.04(-0.46%)
Sep 29, 2011 9.219 9.326 9.040 9.056 52,957 +0.00(+0.05%)
Sep 28, 2011 9.340 9.340 9.052 9.052 147,119 -0.27(-2.92%)
Sep 27, 2011 9.370 9.516 9.308 9.324 154,108 +0.21(+2.28%)
Sep 26, 2011 9.086 9.116 8.923 9.116 110,984 +0.14(+1.59%)
Sep 23, 2011 8.869 9.016 8.813 8.973 147,144 +0.07(+0.79%)
Sep 22, 2011 8.774 8.998 8.754 8.903 133,564 -0.15(-1.68%)
Sep 21, 2011 9.390 9.458 9.055 9.055 142,837 -0.37(-3.92%)
Sep 20, 2011 9.528 9.625 9.424 9.424 47,934 -0.08(-0.83%)
Sep 19, 2011 9.578 9.578 9.434 9.503 104,417 -0.18(-1.85%)
Sep 16, 2011 9.718 9.770 9.596 9.682 117,683 +0.04(+0.42%)
Sep 15, 2011 9.625 9.653 9.510 9.641 206,648 +0.11(+1.12%)
Sep 14, 2011 9.485 9.628 9.365 9.535 203,282 +0.15(+1.57%)
Sep 13, 2011 9.358 9.410 9.287 9.388 118,222 +0.13(+1.37%)
Sep 12, 2011 9.075 9.270 9.075 9.261 95,904 +0.05(+0.59%)
Sep 09, 2011 9.347 9.396 9.134 9.206 142,324 -0.24(-2.49%)
Sep 08, 2011 9.557 9.646 9.397 9.442 91,584 -0.18(-1.86%)
Sep 07, 2011 9.426 9.621 9.401 9.621 76,335 +0.33(+3.53%)
Sep 06, 2011 9.048 9.292 9.048 9.292 149,958 -0.01(-0.07%)
Sep 02, 2011 9.442 9.492 9.283 9.299 73,022 -0.32(-3.30%)
Sep 01, 2011 9.872 9.920 9.591 9.616 62,662 -0.25(-2.50%)
Aug 31, 2011 9.924 9.963 9.806 9.863 249,185 -0.00(-0.05%)
Aug 30, 2011 9.840 9.915 9.682 9.867 146,132 +0.00(+0.00%)
Aug 29, 2011 9.551 9.867 9.551 9.867 122,631 +0.44(+4.68%)
Aug 26, 2011 9.256 9.451 9.127 9.426 51,588 +0.11(+1.22%)
Aug 25, 2011 9.618 9.696 9.277 9.313 75,690 -0.20(-2.09%)
Aug 24, 2011 9.546 9.546 9.367 9.512 75,323 +0.15(+1.64%)
Aug 23, 2011 9.068 9.368 9.041 9.358 132,667 +0.34(+3.74%)
Aug 22, 2011 9.204 9.204 8.953 9.021 163,427 -0.00(-0.03%)
Aug 19, 2011 9.012 9.265 8.930 9.023 123,625 -0.14(-1.48%)
Aug 18, 2011 9.331 9.351 9.100 9.159 169,183 -0.43(-4.49%)
Aug 17, 2011 9.614 9.689 9.521 9.589 169,567 +0.04(+0.45%)
Aug 16, 2011 9.555 9.680 9.462 9.546 131,766 -0.07(-0.78%)
Aug 15, 2011 9.498 9.635 9.498 9.621 100,742 +0.24(+2.58%)
Aug 12, 2011 9.535 9.564 9.345 9.379 249,551 -0.04(-0.43%)
Aug 11, 2011 9.028 9.550 9.028 9.419 385,638 +0.44(+4.86%)
Aug 10, 2011 9.254 9.376 8.982 8.982 203,251 -0.48(-5.12%)
Aug 09, 2011 9.628 9.467 8.715 9.467 512,691 +0.53(+5.98%)
Aug 08, 2011 9.390 9.593 8.933 8.933 959,266 -0.74(-7.70%)
Aug 05, 2011 9.881 9.929 9.476 9.677 581,256 -0.12(-1.25%)
Aug 04, 2011 10.15 10.16 9.800 9.800 476,781 -0.45(-4.39%)
Aug 03, 2011 10.19 10.27 9.969 10.25 336,997 +0.05(+0.47%)
Aug 02, 2011 10.41 10.50 10.20 10.20 141,043 -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.