Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.072	5.256	5.041	5.143	135,157	+0.11(+2.09%)
Mar 30, 2009	5.121	5.121	4.973	5.038	115,910	-0.46(-8.31%)
Mar 26, 2009	5.336	5.514	5.334	5.494	154,236	+0.23(+4.44%)
Mar 25, 2009	5.203	5.371	5.014	5.261	92,269	+0.11(+2.21%)
Mar 24, 2009	5.297	5.374	5.136	5.147	77,230	-0.25(-4.65%)
Mar 23, 2009	5.128	5.398	5.128	5.398	165,483	+0.45(+9.00%)
Mar 20, 2009	5.147	5.167	4.952	4.952	72,341	-0.20(-3.91%)
Mar 19, 2009	5.379	5.379	5.145	5.154	78,816	-0.10(-1.84%)
Mar 18, 2009	5.128	5.276	4.926	5.250	110,574	+0.27(+5.47%)
Mar 17, 2009	4.770	4.978	4.757	4.978	100,838	+0.21(+4.36%)
Mar 16, 2009	4.905	5.003	4.761	4.770	106,324	-0.11(-2.20%)
Mar 13, 2009	4.856	4.893	4.748	4.877	0	+0.09(+1.88%)
Mar 12, 2009	4.493	4.811	4.444	4.787	112,892	+0.29(+6.33%)
Mar 11, 2009	4.573	4.643	4.432	4.502	130,726	+0.02(+0.48%)
Mar 10, 2009	4.212	4.498	4.212	4.480	143,759	+0.40(+9.78%)
Mar 09, 2009	4.114	4.219	4.062	4.081	364,142	-0.09(-2.22%)
Mar 06, 2009	4.240	4.279	4.053	4.174	0	-0.08(-1.86%)
Mar 05, 2009	4.452	4.493	4.247	4.253	108,950	-0.29(-6.28%)
Mar 04, 2009	4.450	4.600	4.398	4.538	175,498	+0.02(+0.52%)

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.