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 (%)
May 29, 2009	6.425	6.485	6.363	6.485	17,283	+0.08(+1.31%)
May 28, 2009	6.423	6.431	6.268	6.401	47,412	+0.04(+0.61%)
May 27, 2009	6.521	6.545	6.350	6.363	93,930	-0.17(-2.62%)
May 26, 2009	6.163	6.565	6.030	6.534	192,021	+0.32(+5.18%)
May 22, 2009	6.345	6.345	6.213	6.213	71,110	-0.07(-1.09%)
May 21, 2009	6.303	6.328	6.195	6.281	199,074	-0.07(-1.11%)
May 20, 2009	6.502	6.596	6.348	6.352	89,661	-0.06(-1.00%)
May 19, 2009	6.483	6.506	6.388	6.416	322,019	-0.06(-0.93%)
May 18, 2009	6.232	6.489	6.219	6.476	69,318	+0.30(+4.86%)
May 15, 2009	6.273	6.311	6.127	6.176	277,746	-0.12(-1.84%)
May 14, 2009	6.152	6.369	6.114	6.292	175,536	+0.16(+2.66%)
May 13, 2009	6.390	6.390	6.129	6.129	316,744	-0.39(-6.01%)
May 12, 2009	6.688	6.688	6.381	6.521	140,069	-0.10(-1.53%)
May 11, 2009	6.667	6.686	6.613	6.622	49,810	-0.19(-2.80%)
May 08, 2009	6.583	6.813	6.578	6.813	120,221	+0.35(+5.41%)
May 07, 2009	6.800	6.802	6.410	6.463	158,341	-0.19(-2.90%)
May 06, 2009	6.643	6.676	6.500	6.656	143,428	+0.11(+1.64%)
May 05, 2009	6.592	6.626	6.487	6.549	136,473	-0.07(-1.00%)
May 04, 2009	6.493	6.616	6.493	6.616	238,361	+0.25(+3.91%)

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.