Indicators

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

31.48 -0.56 (-1.76%)

Streaming Delayed Price Updated: 2:55 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	9.116	9.220	9.076	9.116	144,110	-0.12(-1.29%)
May 27, 2010	9.066	9.242	9.010	9.236	130,372	+0.37(+4.17%)
May 26, 2010	8.899	9.021	8.837	8.866	116,210	+0.04(+0.49%)
May 25, 2010	8.667	8.845	8.550	8.823	152,161	-0.05(-0.56%)
May 24, 2010	9.001	9.023	8.872	8.872	150,566	-0.13(-1.46%)
May 21, 2010	8.730	9.053	8.490	9.004	335,446	+0.11(+1.24%)
May 20, 2010	8.921	9.086	8.878	8.893	571,271	-0.48(-5.11%)
May 19, 2010	9.416	9.520	9.238	9.372	244,535	-0.10(-1.08%)
May 18, 2010	9.786	9.786	9.455	9.474	137,215	-0.18(-1.86%)
May 17, 2010	9.667	9.740	9.444	9.654	146,097	+0.04(+0.41%)
May 14, 2010	9.615	9.745	9.513	9.615	392,666	-0.18(-1.79%)
May 13, 2010	9.823	9.893	9.747	9.791	338,813	-0.08(-0.79%)
May 12, 2010	9.680	9.874	9.641	9.869	390,895	+0.25(+2.64%)
May 11, 2010	9.602	9.739	9.602	9.615	4,740	+0.06(+0.59%)
May 10, 2010	9.413	9.563	9.400	9.559	312,748	+0.50(+5.48%)
May 07, 2010	9.151	9.281	9.027	9.062	1,090,265	-0.28(-2.95%)
May 06, 2010	9.583	9.756	4.773	9.337	666,826	-0.28(-2.89%)
May 05, 2010	9.643	9.726	9.580	9.615	561,513	-0.15(-1.49%)
May 04, 2010	9.921	9.921	9.713	9.760	450,329	-0.29(-2.85%)

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.