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 )

31.80 -0.23 (-0.73%)
Streaming Delayed Price Updated: 10:06 AM 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 (%)
Jul 31, 2009 7.219 7.309 7.213 7.238 139,490 +0.04(+0.51%)
Jul 30, 2009 7.202 7.314 7.199 7.202 54,541 +0.12(+1.76%)
Jul 29, 2009 7.116 7.127 7.038 7.077 126,792 -0.04(-0.51%)
Jul 28, 2009 7.096 7.264 7.040 7.114 56,561 +0.00(+0.03%)
Jul 27, 2009 7.075 7.120 7.020 7.112 51,256 +0.03(+0.49%)
Jul 24, 2009 6.985 7.077 6.968 7.077 8,496 +0.03(+0.46%)
Jul 23, 2009 6.858 7.086 6.830 7.045 139,430 +0.22(+3.18%)
Jul 22, 2009 6.759 6.864 6.732 6.828 79,393 +0.05(+0.70%)
Jul 21, 2009 6.873 6.890 6.662 6.781 157,562 +0.01(+0.16%)
Jul 20, 2009 6.680 6.794 6.680 6.770 127,863 +0.10(+1.45%)
Jul 17, 2009 6.733 6.743 6.643 6.673 82,715 -0.01(-0.19%)
Jul 16, 2009 6.613 6.723 6.572 6.686 108,646 +0.07(+1.07%)
Jul 15, 2009 6.495 6.621 6.495 6.615 62,033 +0.24(+3.78%)
Jul 14, 2009 6.280 6.379 6.273 6.374 85,367 +0.05(+0.71%)
Jul 13, 2009 6.169 6.329 6.169 6.329 61,949 +0.19(+3.08%)
Jul 10, 2009 6.120 6.140 6.024 6.140 38,368 +0.01(+0.21%)
Jul 09, 2009 6.205 6.205 6.127 6.127 75,242 -0.02(-0.35%)
Jul 08, 2009 6.228 6.229 6.041 6.149 45,431 -0.04(-0.59%)
Jul 07, 2009 6.381 6.381 6.185 6.185 194,623 -0.18(-2.90%)
Jul 06, 2009 6.310 6.370 6.213 6.370 854,579 +0.00(+0.07%)
Jul 02, 2009 6.486 6.486 6.347 6.366 51,745 -0.24(-3.61%)
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.