Skip to main content

Wisdomtree U.S. Smallcap Dividend Fund (NY: DES )

31.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 27.42 27.68 27.36 27.68 200,529 +0.47(+1.71%)
Mar 30, 2023 27.46 27.56 27.07 27.21 224,747 -0.08(-0.28%)
Mar 29, 2023 27.34 27.34 27.05 27.29 130,395 +0.27(+1.00%)
Mar 28, 2023 26.90 27.14 26.87 27.02 108,037 -0.01(-0.04%)
Mar 27, 2023 27.04 27.13 26.82 27.03 106,245 +0.30(+1.12%)
Mar 24, 2023 26.16 26.75 25.98 26.73 93,116 +0.40(+1.50%)
Mar 23, 2023 26.86 27.04 26.23 26.33 127,116 -0.30(-1.12%)
Mar 22, 2023 27.35 27.48 26.63 26.63 84,513 -0.76(-2.78%)
Mar 21, 2023 27.41 27.61 27.24 27.39 192,189 +0.50(+1.87%)
Mar 20, 2023 26.85 27.27 26.84 26.89 134,225 +0.34(+1.27%)
Mar 17, 2023 27.09 27.10 26.50 26.55 141,513 -0.88(-3.20%)
Mar 16, 2023 26.71 27.59 26.48 27.43 282,963 +0.42(+1.57%)
Mar 15, 2023 26.78 27.06 26.57 27.01 168,954 -0.42(-1.55%)
Mar 14, 2023 27.92 27.99 27.18 27.43 123,582 +0.39(+1.43%)
Mar 13, 2023 27.14 27.60 26.85 27.04 169,333 -0.78(-2.81%)
Mar 10, 2023 28.44 28.44 27.55 27.83 178,457 -0.72(-2.53%)
Mar 09, 2023 29.28 29.34 28.53 28.55 140,226 -0.73(-2.50%)
Mar 08, 2023 29.30 29.46 29.06 29.28 117,156 +0.02(+0.07%)
Mar 07, 2023 29.61 29.63 29.16 29.26 143,968 -0.35(-1.17%)
Mar 06, 2023 30.18 30.19 29.46 29.61 88,159 -0.54(-1.79%)
Mar 03, 2023 29.98 30.19 29.74 30.15 109,314 +0.34(+1.13%)
Mar 02, 2023 29.58 29.84 29.50 29.81 213,451 +0.05(+0.17%)
Mar 01, 2023 29.67 29.93 29.51 29.76 101,877 +0.08(+0.28%)
Feb 28, 2023 29.73 29.95 29.62 29.68 115,360 +0.03(+0.10%)
Feb 27, 2023 29.84 30.04 29.59 29.65 153,274 +0.01(+0.03%)
Feb 24, 2023 29.47 29.67 29.32 29.64 113,380 -0.18(-0.61%)
Feb 23, 2023 29.84 30.00 29.49 29.82 174,812 +0.15(+0.52%)
Feb 22, 2023 29.72 29.92 29.56 29.67 155,683 +0.06(+0.21%)
Feb 21, 2023 30.12 30.20 29.57 29.61 104,765 -0.83(-2.72%)
Feb 17, 2023 30.30 30.49 30.16 30.43 113,384 +0.18(+0.61%)
Feb 16, 2023 30.08 30.59 30.00 30.25 192,357 -0.18(-0.60%)
Feb 15, 2023 30.00 30.43 29.89 30.43 161,921 +0.33(+1.09%)
Feb 14, 2023 30.14 30.35 29.85 30.11 142,366 -0.17(-0.57%)
Feb 13, 2023 29.89 30.28 29.80 30.28 199,221 +0.40(+1.36%)
Feb 10, 2023 29.67 29.93 29.66 29.88 164,851 +0.13(+0.42%)
Feb 09, 2023 30.41 30.49 29.70 29.75 117,290 -0.42(-1.41%)
Feb 08, 2023 30.53 30.54 30.09 30.17 153,251 -0.47(-1.54%)
Feb 07, 2023 30.40 30.75 30.17 30.65 152,134 +0.15(+0.51%)
Feb 06, 2023 30.82 30.84 30.35 30.49 165,359 -0.48(-1.56%)
Feb 03, 2023 30.80 31.15 30.80 30.97 165,387 +0.03(+0.09%)
Feb 02, 2023 30.66 31.12 30.54 30.95 190,077 +0.48(+1.58%)
Feb 01, 2023 29.98 30.70 29.88 30.46 149,935 +0.38(+1.25%)
Jan 31, 2023 29.43 30.09 29.43 30.09 156,053 +0.76(+2.60%)
Jan 30, 2023 29.35 29.60 29.27 29.33 159,224 -0.21(-0.72%)
Jan 27, 2023 29.36 29.61 29.28 29.54 143,414 +0.13(+0.43%)
Jan 26, 2023 29.46 29.49 29.08 29.41 109,215 +0.09(+0.30%)
Jan 25, 2023 29.01 29.33 28.84 29.33 327,885 +0.12(+0.41%)
Jan 24, 2023 29.30 29.30 29.01 29.21 153,602 -0.10(-0.33%)
Jan 23, 2023 29.11 29.42 28.99 29.30 172,730 +0.30(+1.03%)
Jan 20, 2023 28.75 29.03 28.51 29.00 136,264 +0.38(+1.31%)
Jan 19, 2023 28.64 28.73 28.40 28.63 202,647 -0.25(-0.87%)
Jan 18, 2023 29.38 29.48 28.78 28.88 200,977 -0.40(-1.38%)
Jan 17, 2023 29.31 29.40 29.19 29.28 209,994 -0.04(-0.13%)
Jan 13, 2023 29.00 29.37 28.98 29.32 123,535 +0.13(+0.43%)
Jan 12, 2023 29.04 29.25 28.86 29.20 108,364 +0.31(+1.07%)
Jan 11, 2023 28.68 28.89 28.65 28.89 127,236 +0.36(+1.25%)
Jan 10, 2023 28.22 28.55 28.12 28.53 82,440 +0.29(+1.02%)
Jan 09, 2023 28.41 28.53 28.18 28.24 181,303 -0.05(-0.17%)
Jan 06, 2023 27.86 28.31 27.78 28.29 156,345 +0.74(+2.69%)
Jan 05, 2023 27.63 27.68 27.37 27.55 156,089 -0.23(-0.83%)
Jan 04, 2023 27.63 27.98 27.63 27.78 405,254 +0.32(+1.16%)
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.