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 )

31.52 -0.52 (-1.62%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Jun 30, 2010 8.629 8.762 8.548 8.548 236,112 -0.12(-1.36%)
Jun 29, 2010 8.819 8.819 8.616 8.666 81,983 -0.28(-3.16%)
Jun 25, 2010 8.948 8.991 8.784 8.948 63,865 +0.14(+1.58%)
Jun 24, 2010 8.853 8.934 8.784 8.809 147,763 -0.10(-1.13%)
Jun 23, 2010 8.950 8.994 8.808 8.910 106,940 -0.04(-0.48%)
Jun 22, 2010 9.134 9.193 8.953 8.953 164,490 -0.16(-1.73%)
Jun 21, 2010 9.294 9.331 9.065 9.110 241,098 -0.06(-0.71%)
Jun 18, 2010 9.175 9.229 9.139 9.175 124,185 +0.00(+0.00%)
Jun 17, 2010 9.197 9.222 9.084 9.175 397,808 +0.01(+0.09%)
Jun 16, 2010 9.171 9.232 9.086 9.167 197,838 -0.03(-0.31%)
Jun 15, 2010 9.061 9.195 9.022 9.195 274,390 +0.21(+2.31%)
Jun 14, 2010 9.046 9.110 8.974 8.987 347,391 +0.05(+0.60%)
Jun 11, 2010 8.754 8.935 8.715 8.934 113,015 +0.11(+1.23%)
Jun 10, 2010 8.687 8.825 8.661 8.825 49,806 +0.27(+3.11%)
Jun 09, 2010 8.611 8.712 8.529 8.559 128,674 +0.01(+0.13%)
Jun 08, 2010 8.555 8.597 8.392 8.548 272,934 -0.00(-0.04%)
Jun 07, 2010 8.723 8.756 8.551 8.551 226,544 -0.13(-1.46%)
Jun 04, 2010 8.678 9.026 8.654 8.678 167,149 -0.43(-4.77%)
Jun 03, 2010 9.076 9.146 9.031 9.113 191,287 +0.06(+0.65%)
Jun 02, 2010 8.857 9.054 8.812 9.054 57,101 +0.21(+2.37%)
Jun 01, 2010 8.994 9.082 8.844 8.844 101,314 -0.25(-2.74%)
May 28, 2010 9.093 9.197 9.053 9.093 144,476 -0.12(-1.29%)
May 27, 2010 9.043 9.219 8.987 9.212 130,704 +0.37(+4.17%)
May 26, 2010 8.877 8.998 8.814 8.844 116,506 +0.04(+0.49%)
May 25, 2010 8.645 8.822 8.529 8.800 152,549 -0.05(-0.56%)
May 24, 2010 8.979 9.000 8.850 8.850 150,949 -0.13(-1.46%)
May 21, 2010 8.708 9.030 8.468 8.981 336,300 +0.11(+1.24%)
May 20, 2010 8.898 9.063 8.855 8.870 572,724 -0.48(-5.11%)
May 19, 2010 9.392 9.495 9.214 9.348 245,157 -0.10(-1.08%)
May 18, 2010 9.762 9.762 9.431 9.450 137,565 -0.18(-1.86%)
May 17, 2010 9.643 9.715 9.420 9.630 146,469 +0.04(+0.41%)
May 14, 2010 9.591 9.720 9.489 9.591 393,665 -0.18(-1.79%)
May 13, 2010 9.798 9.867 9.723 9.766 339,675 -0.08(-0.79%)
May 12, 2010 9.656 9.848 9.617 9.844 391,890 +0.25(+2.64%)
May 11, 2010 9.578 9.714 9.578 9.591 4,752 +0.06(+0.59%)
May 10, 2010 9.389 9.539 9.377 9.534 313,544 +0.50(+5.48%)
May 07, 2010 9.128 9.258 9.004 9.039 1,093,040 -0.27(-2.95%)
May 06, 2010 9.558 9.731 4.761 9.314 668,523 -0.28(-2.89%)
May 05, 2010 9.619 9.701 9.556 9.591 562,941 -0.14(-1.49%)
May 04, 2010 9.896 9.896 9.688 9.736 451,475 -0.29(-2.85%)
May 03, 2010 9.842 10.02 9.842 10.02 67,078 +0.25(+2.55%)
Apr 30, 2010 10.08 10.12 9.772 9.772 172,382 -0.30(-2.98%)
Apr 29, 2010 9.891 10.07 9.842 10.07 94,397 +0.27(+2.71%)
Apr 28, 2010 9.857 9.885 9.707 9.807 102,636 +0.00(+0.00%)
Apr 27, 2010 9.950 10.05 9.793 9.807 145,554 -0.21(-2.07%)
Apr 26, 2010 10.04 10.10 10.01 10.01 243,969 -0.03(-0.28%)
Apr 23, 2010 9.950 10.04 9.924 10.04 182,914 +0.09(+0.93%)
Apr 22, 2010 9.768 9.950 9.727 9.950 143,274 +0.12(+1.19%)
Apr 21, 2010 9.820 9.844 9.731 9.833 722,656 +0.06(+0.64%)
Apr 20, 2010 9.707 9.770 9.660 9.770 250,432 +0.13(+1.35%)
Apr 19, 2010 9.604 9.668 9.517 9.640 129,645 -0.00(-0.02%)
Apr 16, 2010 9.755 9.755 9.596 9.642 74,485 -0.12(-1.25%)
Apr 15, 2010 9.770 9.777 9.725 9.764 111,808 +0.00(+0.00%)
Apr 14, 2010 9.658 9.764 9.628 9.764 170,797 +0.16(+1.71%)
Apr 13, 2010 9.686 9.686 9.463 9.599 155,438 +0.03(+0.34%)
Apr 12, 2010 9.541 9.575 9.487 9.567 336,448 +0.04(+0.45%)
Apr 09, 2010 9.491 9.528 9.452 9.524 499,441 +0.06(+0.69%)
Apr 08, 2010 9.448 9.513 9.407 9.459 110,731 -0.03(-0.34%)
Apr 07, 2010 9.506 9.534 9.426 9.491 237,510 -0.02(-0.16%)
Apr 06, 2010 9.495 9.537 9.400 9.506 395,533 +0.07(+0.73%)
Apr 05, 2010 9.452 9.452 9.247 9.437 953,889 +0.17(+1.82%)
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.