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 (%)
Feb 27, 2009 4.830 4.965 4.752 4.857 0 -0.09(-1.90%)
Feb 26, 2009 5.104 5.168 4.909 4.952 189,908 -0.06(-1.20%)
Feb 25, 2009 5.121 5.137 4.894 5.012 61,708 -0.11(-2.13%)
Feb 24, 2009 4.947 5.145 4.894 5.121 175,955 +0.24(+5.01%)
Feb 23, 2009 5.209 5.211 4.847 4.877 785,179 -0.24(-4.69%)
Feb 20, 2009 5.059 5.151 4.935 5.117 700,845 -0.05(-0.91%)
Feb 19, 2009 5.447 5.447 5.164 5.164 182,197 -0.21(-3.91%)
Feb 18, 2009 5.481 5.481 5.344 5.374 84,488 -0.06(-1.03%)
Feb 17, 2009 5.586 5.592 5.430 5.430 523,252 -0.32(-5.58%)
Feb 13, 2009 5.931 5.940 5.751 5.751 76,972 -0.18(-3.11%)
Feb 12, 2009 5.809 5.936 5.666 5.936 307,252 +0.03(+0.51%)
Feb 11, 2009 5.871 5.968 5.825 5.906 62,012 +0.05(+0.84%)
Feb 10, 2009 6.231 6.272 5.850 5.856 211,866 -0.42(-6.69%)
Feb 09, 2009 6.227 6.300 6.144 6.277 129,734 +0.04(+0.62%)
Feb 06, 2009 5.949 6.249 5.938 6.238 83,583 +0.33(+5.66%)
Feb 05, 2009 5.820 5.985 5.762 5.904 103,796 +0.04(+0.62%)
Feb 04, 2009 5.979 6.088 5.861 5.867 142,129 -0.11(-1.86%)
Feb 03, 2009 6.045 6.109 5.888 5.979 141,252 -0.07(-1.10%)
Feb 02, 2009 5.850 6.054 5.837 6.045 66,033 +0.11(+1.84%)
Jan 30, 2009 6.208 6.208 5.910 5.936 0 -0.23(-3.75%)
Jan 29, 2009 6.435 6.435 6.149 6.167 122,344 -0.37(-5.67%)
Jan 28, 2009 6.523 6.562 6.386 6.538 254,355 +0.03(+0.39%)
Jan 27, 2009 6.463 6.554 6.455 6.512 330,661 +0.10(+1.54%)
Jan 26, 2009 6.407 6.592 6.289 6.414 300,418 +0.00(+0.07%)
Jan 23, 2009 6.075 6.457 6.075 6.409 85,561 +0.15(+2.36%)
Jan 22, 2009 6.379 6.472 6.193 6.261 123,623 -0.29(-4.36%)
Jan 21, 2009 6.206 6.579 6.146 6.547 334,388 +0.43(+6.98%)
Jan 20, 2009 6.667 6.667 6.107 6.120 261,068 -0.63(-9.31%)
Jan 16, 2009 6.883 6.883 6.463 6.748 143,029 +0.06(+0.93%)
Jan 15, 2009 6.589 6.748 6.335 6.686 213,667 +0.05(+0.78%)
Jan 14, 2009 6.823 6.823 6.607 6.634 143,006 -0.36(-5.15%)
Jan 13, 2009 6.851 7.042 6.802 6.995 157,351 +0.10(+1.46%)
Jan 12, 2009 7.245 7.245 6.855 6.894 135,248 -0.43(-5.85%)
Jan 09, 2009 7.663 7.663 7.297 7.323 207,108 -0.32(-4.21%)
Jan 08, 2009 7.516 7.659 7.445 7.644 81,899 +0.07(+0.91%)
Jan 07, 2009 7.681 7.777 7.445 7.576 276,360 -0.29(-3.63%)
Jan 06, 2009 7.481 7.893 7.481 7.861 157,901 +0.46(+6.26%)
Jan 05, 2009 7.312 7.477 7.152 7.398 169,713 +0.16(+2.22%)
Jan 02, 2009 7.192 7.312 7.085 7.237 0 +0.12(+1.75%)
Jan 01, 2009 6.864 7.245 6.828 7.113 0 +0.00(+0.00%)
Dec 31, 2008 6.864 7.245 6.828 7.113 475,347 +0.24(+3.53%)
Dec 30, 2008 6.669 6.870 6.622 6.870 196,374 +0.27(+4.09%)
Dec 29, 2008 6.855 6.855 6.509 6.600 633,528 -0.28(-4.02%)
Dec 26, 2008 6.722 6.877 6.694 6.877 154,743 +0.26(+3.92%)
Dec 24, 2008 6.559 6.647 6.538 6.617 89,148 +0.02(+0.29%)
Dec 23, 2008 6.759 6.759 6.523 6.598 323,677 -0.13(-1.88%)
Dec 22, 2008 6.883 6.909 6.486 6.725 390,523 -0.23(-3.24%)
Dec 19, 2008 7.003 7.185 6.950 6.950 249,210 +0.08(+1.15%)
Dec 18, 2008 7.010 7.115 6.801 6.870 91,233 -0.09(-1.35%)
Dec 17, 2008 6.943 7.098 6.851 6.965 97,419 -0.00(-0.06%)
Dec 16, 2008 6.674 6.979 6.654 6.969 145,464 +0.48(+7.40%)
Dec 15, 2008 6.763 6.763 6.362 6.489 67,852 -0.17(-2.57%)
Dec 12, 2008 6.244 6.673 6.244 6.660 119,121 +0.21(+3.26%)
Dec 11, 2008 6.810 6.838 6.388 6.450 135,775 -0.40(-5.82%)
Dec 10, 2008 6.718 6.911 6.707 6.849 109,926 +0.17(+2.57%)
Dec 09, 2008 6.947 7.130 6.626 6.677 466,553 -0.27(-3.92%)
Dec 08, 2008 6.905 7.035 6.791 6.950 93,776 +0.22(+3.25%)
Dec 05, 2008 6.300 6.731 6.152 6.731 237,738 +0.35(+5.45%)
Dec 04, 2008 6.510 6.676 6.331 6.383 103,330 -0.15(-2.26%)
Dec 03, 2008 6.268 6.538 6.212 6.531 146,607 +0.24(+3.81%)
Dec 02, 2008 6.045 6.318 5.972 6.292 97,470 +0.41(+6.92%)
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.