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 )

31.54 +0.10 (+0.32%)
Streaming Delayed Price Updated: 10:44 AM 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 (%)
Dec 31, 2009 8.461 8.318 8.318 8.318 34,052 -0.08(-0.89%)
Dec 30, 2009 8.575 8.575 8.185 8.393 60,045 -0.01(-0.13%)
Dec 29, 2009 8.459 8.459 8.399 8.403 41,110 +0.00(+0.05%)
Dec 28, 2009 8.395 8.422 8.378 8.399 79,842 -0.00(-0.05%)
Dec 24, 2009 8.403 8.403 8.378 8.403 51,615 +0.03(+0.38%)
Dec 23, 2009 8.290 8.373 8.290 8.371 124,372 +0.09(+1.09%)
Dec 22, 2009 8.187 8.281 8.187 8.281 206,766 +0.06(+0.70%)
Dec 21, 2009 8.328 8.328 8.171 8.223 272,689 -0.05(-0.54%)
Dec 18, 2009 8.232 8.270 8.168 8.268 253,545 +0.08(+0.94%)
Dec 17, 2009 8.170 8.219 8.146 8.191 127,563 -0.08(-0.93%)
Dec 16, 2009 8.260 8.294 8.222 8.268 74,179 +0.06(+0.68%)
Dec 15, 2009 8.223 8.283 8.200 8.213 55,380 -0.06(-0.70%)
Dec 14, 2009 8.195 8.270 8.125 8.270 43,368 +0.12(+1.42%)
Dec 11, 2009 8.075 8.155 8.048 8.155 52,035 +0.11(+1.33%)
Dec 10, 2009 8.245 8.245 8.009 8.048 38,493 -0.06(-0.71%)
Dec 09, 2009 8.129 8.140 8.041 8.105 97,881 -0.02(-0.21%)
Dec 08, 2009 8.127 8.186 8.078 8.123 120,123 -0.07(-0.86%)
Dec 07, 2009 8.165 8.243 8.150 8.193 174,710 +0.01(+0.10%)
Dec 04, 2009 8.129 8.217 8.022 8.185 196,159 +0.24(+3.05%)
Dec 03, 2009 8.082 8.135 7.940 7.942 128,011 -0.10(-1.25%)
Dec 02, 2009 7.953 8.094 7.953 8.043 21,425 +0.10(+1.21%)
Dec 01, 2009 7.936 7.993 7.904 7.947 11,013 +0.11(+1.35%)
Nov 30, 2009 7.767 7.842 7.660 7.842 56,271 +0.00(+0.01%)
Nov 27, 2009 7.897 7.897 7.732 7.841 102,709 -0.16(-2.02%)
Nov 25, 2009 8.039 8.039 7.996 8.002 69,911 +0.02(+0.30%)
Nov 24, 2009 8.020 8.020 7.931 7.979 160,958 -0.02(-0.29%)
Nov 23, 2009 8.039 8.114 7.974 8.002 99,024 +0.10(+1.28%)
Nov 20, 2009 7.831 7.923 7.831 7.902 57,726 -0.02(-0.19%)
Nov 19, 2009 8.035 8.035 7.882 7.917 46,638 -0.16(-1.99%)
Nov 18, 2009 8.037 8.078 8.004 8.078 48,831 -0.00(-0.05%)
Nov 17, 2009 8.071 8.113 8.013 8.082 84,875 -0.00(-0.05%)
Nov 16, 2009 7.960 8.142 7.960 8.086 70,065 +0.23(+2.95%)
Nov 13, 2009 7.827 7.914 7.772 7.854 20,730 +0.03(+0.35%)
Nov 12, 2009 7.966 7.992 7.790 7.827 116,461 -0.13(-1.67%)
Nov 11, 2009 7.936 8.024 7.899 7.960 188,798 +0.08(+1.06%)
Nov 10, 2009 7.908 7.975 7.829 7.876 203,086 -0.07(-0.94%)
Nov 09, 2009 7.857 7.951 7.857 7.951 94,289 +0.18(+2.35%)
Nov 06, 2009 7.709 7.809 7.709 7.769 47,599 -0.03(-0.36%)
Nov 05, 2009 7.681 7.801 7.681 7.797 60,562 +0.21(+2.83%)
Nov 04, 2009 7.739 7.747 7.567 7.582 185,952 -0.09(-1.20%)
Nov 03, 2009 7.559 7.678 7.529 7.675 144,911 +0.08(+1.07%)
Nov 02, 2009 7.619 7.692 7.475 7.593 184,599 +0.00(+0.00%)
Oct 30, 2009 7.760 7.772 7.572 7.593 179,291 -0.24(-3.07%)
Oct 29, 2009 7.685 7.882 7.660 7.833 116,036 +0.17(+2.24%)
Oct 28, 2009 7.938 7.947 7.657 7.662 95,315 -0.27(-3.41%)
Oct 27, 2009 8.039 8.079 7.932 7.932 145,569 -0.10(-1.25%)
Oct 26, 2009 8.033 8.200 7.964 8.033 252,827 -0.00(-0.03%)
Oct 23, 2009 8.090 8.095 8.030 8.035 153,966 -0.17(-2.09%)
Oct 22, 2009 7.998 8.221 7.964 8.206 125,193 +0.16(+2.00%)
Oct 21, 2009 8.165 8.264 8.037 8.045 72,416 -0.11(-1.38%)
Oct 20, 2009 8.123 8.172 8.120 8.158 90,655 -0.10(-1.18%)
Oct 19, 2009 8.230 8.311 8.170 8.255 88,677 +0.06(+0.79%)
Oct 16, 2009 8.236 8.290 8.116 8.191 77,598 -0.11(-1.34%)
Oct 15, 2009 8.266 8.312 8.238 8.303 110,802 +0.02(+0.21%)
Oct 14, 2009 8.228 8.292 8.170 8.285 172,102 +0.19(+2.38%)
Oct 13, 2009 8.160 8.160 8.036 8.093 56,635 -0.06(-0.76%)
Oct 12, 2009 8.210 8.251 8.138 8.155 94,112 -0.01(-0.16%)
Oct 09, 2009 8.055 8.185 8.055 8.168 58,067 +0.09(+1.06%)
Oct 08, 2009 8.078 8.172 8.056 8.082 76,889 +0.06(+0.76%)
Oct 07, 2009 8.009 8.027 7.984 8.021 63,777 -0.01(-0.17%)
Oct 06, 2009 8.007 8.110 7.717 8.035 401,083 +0.11(+1.38%)
Oct 05, 2009 7.810 7.941 7.670 7.925 1,050,483 +0.18(+2.32%)
Oct 02, 2009 7.737 7.820 7.638 7.745 90,296 -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.