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 )

32.40 +0.27 (+0.84%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 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 26, 2010 8.570 8.570 8.463 8.515 36,238 -0.01(-0.15%)
Feb 25, 2010 8.469 8.530 8.435 8.527 101,872 -0.00(-0.05%)
Feb 24, 2010 8.592 8.592 8.489 8.531 75,018 +0.08(+0.94%)
Feb 23, 2010 8.521 8.533 8.452 8.452 56,917 -0.09(-1.01%)
Feb 22, 2010 8.504 8.543 8.493 8.538 377,433 +0.03(+0.35%)
Feb 19, 2010 8.452 8.523 8.446 8.508 89,262 +0.05(+0.61%)
Feb 18, 2010 8.351 8.457 8.351 8.457 96,004 +0.13(+1.52%)
Feb 17, 2010 8.323 8.332 8.298 8.330 63,692 +0.06(+0.70%)
Feb 16, 2010 8.205 8.272 8.195 8.272 77,242 +0.15(+1.80%)
Feb 12, 2010 7.977 8.125 8.125 8.125 23,265 +0.03(+0.32%)
Feb 11, 2010 7.962 8.100 7.962 8.100 61,435 +0.11(+1.37%)
Feb 10, 2010 7.915 8.010 7.883 7.990 139,181 +0.02(+0.24%)
Feb 09, 2010 8.018 8.022 7.915 7.971 104,082 +0.08(+0.95%)
Feb 08, 2010 8.014 8.018 7.896 7.896 110,406 -0.11(-1.37%)
Feb 05, 2010 7.958 8.025 7.887 8.005 155,765 +0.04(+0.54%)
Feb 04, 2010 8.068 8.199 7.956 7.962 279,149 -0.23(-2.78%)
Feb 03, 2010 8.263 8.278 8.158 8.190 80,509 -0.09(-1.06%)
Feb 02, 2010 8.255 8.280 8.218 8.278 30,115 +0.08(+0.97%)
Feb 01, 2010 8.175 8.244 8.175 8.199 66,936 +0.04(+0.50%)
Jan 29, 2010 8.242 8.344 8.029 8.158 247,623 -0.09(-1.04%)
Jan 28, 2010 8.386 8.386 8.192 8.244 73,450 -0.09(-1.06%)
Jan 27, 2010 8.231 8.371 7.930 8.332 72,561 +0.09(+1.12%)
Jan 26, 2010 8.308 8.349 8.061 8.240 96,437 -0.11(-1.31%)
Jan 25, 2010 8.550 8.566 8.287 8.349 102,425 +0.04(+0.47%)
Jan 22, 2010 8.454 8.480 8.295 8.310 104,826 -0.14(-1.60%)
Jan 21, 2010 8.579 8.605 8.416 8.446 164,885 -0.11(-1.31%)
Jan 20, 2010 8.631 8.917 8.468 8.558 171,590 -0.11(-1.24%)
Jan 19, 2010 8.497 8.665 8.497 8.665 28,942 +0.17(+1.95%)
Jan 15, 2010 8.596 8.500 8.500 8.500 69,797 -0.10(-1.13%)
Jan 14, 2010 8.605 8.605 8.519 8.596 28,337 +0.06(+0.65%)
Jan 13, 2010 8.491 8.549 8.422 8.540 36,252 +0.08(+0.94%)
Jan 12, 2010 8.485 8.508 8.422 8.461 52,106 -0.07(-0.78%)
Jan 11, 2010 8.588 8.588 8.493 8.527 29,915 +0.03(+0.40%)
Jan 08, 2010 8.418 8.551 8.418 8.493 73,608 +0.01(+0.08%)
Jan 07, 2010 8.381 8.489 8.362 8.487 48,179 +0.07(+0.79%)
Jan 06, 2010 8.460 8.482 8.418 8.420 65,270 -0.02(-0.28%)
Jan 05, 2010 8.495 8.504 8.444 8.444 70,565 -0.06(-0.66%)
Jan 04, 2010 8.334 8.515 8.334 8.500 91,197 +0.16(+1.93%)
Dec 31, 2009 8.482 8.338 8.338 8.338 33,968 -0.08(-0.89%)
Dec 30, 2009 8.596 8.596 8.205 8.414 59,895 -0.01(-0.13%)
Dec 29, 2009 8.480 8.480 8.420 8.424 41,008 +0.00(+0.05%)
Dec 28, 2009 8.416 8.443 8.399 8.420 79,643 -0.00(-0.05%)
Dec 24, 2009 8.424 8.424 8.399 8.424 51,487 +0.03(+0.38%)
Dec 23, 2009 8.310 8.394 8.310 8.392 124,063 +0.09(+1.09%)
Dec 22, 2009 8.207 8.302 8.207 8.302 206,252 +0.06(+0.70%)
Dec 21, 2009 8.349 8.349 8.191 8.244 272,011 -0.05(-0.54%)
Dec 18, 2009 8.252 8.291 8.188 8.289 252,914 +0.08(+0.94%)
Dec 17, 2009 8.190 8.240 8.166 8.212 127,245 -0.08(-0.93%)
Dec 16, 2009 8.280 8.315 8.243 8.289 73,994 +0.06(+0.68%)
Dec 15, 2009 8.243 8.304 8.220 8.233 55,242 -0.06(-0.70%)
Dec 14, 2009 8.216 8.291 8.145 8.291 43,260 +0.12(+1.42%)
Dec 11, 2009 8.096 8.175 8.068 8.175 51,906 +0.11(+1.33%)
Dec 10, 2009 8.265 8.265 8.029 8.068 38,398 -0.06(-0.71%)
Dec 09, 2009 8.149 8.160 8.061 8.126 97,637 -0.02(-0.21%)
Dec 08, 2009 8.147 8.206 8.098 8.143 119,824 -0.07(-0.86%)
Dec 07, 2009 8.186 8.264 8.171 8.214 174,275 +0.01(+0.10%)
Dec 04, 2009 8.149 8.237 8.042 8.205 195,670 +0.24(+3.05%)
Dec 03, 2009 8.102 8.156 7.960 7.962 127,692 -0.10(-1.25%)
Dec 02, 2009 7.973 8.114 7.973 8.063 21,372 +0.10(+1.21%)
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.