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 (%)
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%)
Mar 02, 2009 4.746 4.806 4.480 4.515 214,216 -0.34(-7.06%)
Feb 27, 2009 4.830 4.965 4.753 4.858 0 -0.09(-1.90%)
Feb 26, 2009 5.104 5.169 4.909 4.952 189,898 -0.06(-1.20%)
Feb 25, 2009 5.121 5.138 4.894 5.012 61,705 -0.11(-2.13%)
Feb 24, 2009 4.948 5.145 4.894 5.121 175,946 +0.24(+5.01%)
Feb 23, 2009 5.209 5.211 4.847 4.877 785,140 -0.24(-4.69%)
Feb 20, 2009 5.059 5.151 4.935 5.117 700,810 -0.05(-0.91%)
Feb 19, 2009 5.447 5.447 5.164 5.164 182,188 -0.21(-3.91%)
Feb 18, 2009 5.481 5.481 5.344 5.374 84,484 -0.06(-1.03%)
Feb 17, 2009 5.587 5.592 5.430 5.430 523,226 -0.32(-5.58%)
Feb 13, 2009 5.932 5.940 5.751 5.751 76,969 -0.18(-3.11%)
Feb 12, 2009 5.809 5.936 5.666 5.936 307,237 +0.03(+0.51%)
Feb 11, 2009 5.872 5.968 5.826 5.906 62,009 +0.05(+0.84%)
Feb 10, 2009 6.232 6.273 5.850 5.857 211,856 -0.42(-6.69%)
Feb 09, 2009 6.228 6.300 6.144 6.277 129,727 +0.04(+0.62%)
Feb 06, 2009 5.949 6.249 5.938 6.238 83,579 +0.33(+5.66%)
Feb 05, 2009 5.820 5.985 5.762 5.904 103,791 +0.04(+0.62%)
Feb 04, 2009 5.979 6.088 5.861 5.867 142,122 -0.11(-1.86%)
Feb 03, 2009 6.045 6.110 5.889 5.979 141,245 -0.07(-1.10%)
Feb 02, 2009 5.850 6.054 5.837 6.045 66,030 +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 6.167 122,338 -0.37(-5.67%)
Jan 28, 2009 6.523 6.562 6.386 6.538 254,343 +0.03(+0.39%)
Jan 27, 2009 6.463 6.554 6.456 6.513 330,645 +0.10(+1.54%)
Jan 26, 2009 6.408 6.592 6.289 6.414 300,403 +0.00(+0.07%)
Jan 23, 2009 6.075 6.457 6.075 6.410 85,556 +0.15(+2.36%)
Jan 22, 2009 6.380 6.473 6.194 6.262 123,616 -0.29(-4.36%)
Jan 21, 2009 6.206 6.579 6.146 6.547 334,372 +0.43(+6.98%)
Jan 20, 2009 6.667 6.667 6.107 6.120 261,055 -0.63(-9.31%)
Jan 16, 2009 6.883 6.883 6.463 6.748 143,022 +0.06(+0.93%)
Jan 15, 2009 6.590 6.748 6.336 6.686 213,656 +0.05(+0.78%)
Jan 14, 2009 6.823 6.823 6.607 6.635 142,999 -0.36(-5.15%)
Jan 13, 2009 6.851 7.042 6.802 6.995 157,343 +0.10(+1.46%)
Jan 12, 2009 7.246 7.246 6.856 6.894 135,241 -0.43(-5.85%)
Jan 09, 2009 7.664 7.664 7.297 7.323 207,098 -0.32(-4.21%)
Jan 08, 2009 7.516 7.660 7.445 7.644 81,895 +0.07(+0.91%)
Jan 07, 2009 7.681 7.777 7.445 7.576 276,346 -0.29(-3.63%)
Jan 06, 2009 7.482 7.893 7.482 7.861 157,893 +0.46(+6.26%)
Jan 05, 2009 7.312 7.477 7.153 7.398 169,705 +0.16(+2.22%)
Jan 02, 2009 7.192 7.312 7.085 7.237 0 +0.12(+1.75%)
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.