Skip to main content

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

30.48 -0.21 (-0.68%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 16.73 16.78 16.55 16.55 1,196,263 -0.30(-1.76%)
Jul 30, 2014 16.98 16.98 16.78 16.85 275,030 -0.02(-0.15%)
Jul 29, 2014 16.94 17.00 16.87 16.87 302,199 -0.02(-0.09%)
Jul 28, 2014 16.94 16.94 16.77 16.89 166,309 -0.02(-0.13%)
Jul 25, 2014 16.97 17.00 16.88 16.91 217,567 -0.14(-0.83%)
Jul 24, 2014 17.12 17.18 17.01 17.05 113,551 -0.04(-0.26%)
Jul 23, 2014 17.14 17.16 17.08 17.10 96,015 -0.03(-0.19%)
Jul 22, 2014 17.10 17.19 17.09 17.13 523,470 +0.11(+0.63%)
Jul 21, 2014 17.03 17.04 16.94 17.02 175,692 -0.08(-0.48%)
Jul 18, 2014 16.93 17.12 16.89 17.11 131,952 +0.22(+1.30%)
Jul 17, 2014 17.01 17.08 16.86 16.89 259,316 -0.18(-1.08%)
Jul 16, 2014 17.18 17.18 17.03 17.07 220,915 -0.05(-0.28%)
Jul 15, 2014 17.21 17.25 17.05 17.12 114,399 -0.11(-0.62%)
Jul 14, 2014 17.31 17.31 17.19 17.23 169,839 +0.08(+0.48%)
Jul 11, 2014 17.18 17.20 17.09 17.14 619,368 -0.05(-0.29%)
Jul 10, 2014 17.07 17.25 16.96 17.19 243,699 -0.10(-0.60%)
Jul 09, 2014 17.37 17.41 17.28 17.30 259,087 -0.03(-0.16%)
Jul 08, 2014 17.38 17.39 17.26 17.33 170,015 -0.08(-0.44%)
Jul 07, 2014 17.55 17.55 17.40 17.40 114,744 -0.18(-1.03%)
Jul 03, 2014 17.58 17.58 17.58 17.58 122,940 +0.09(+0.51%)
Jul 02, 2014 17.60 17.60 17.48 17.50 401,739 -0.11(-0.62%)
Jul 01, 2014 17.47 17.72 17.47 17.60 185,536 +0.17(+1.00%)
Jun 30, 2014 17.36 17.44 17.27 17.43 180,333 +0.04(+0.24%)
Jun 27, 2014 17.21 17.39 17.21 17.39 191,413 +0.11(+0.65%)
Jun 26, 2014 17.31 17.31 17.15 17.28 102,928 -0.01(-0.09%)
Jun 25, 2014 17.10 17.30 17.10 17.29 294,607 +0.10(+0.61%)
Jun 24, 2014 17.27 17.42 17.17 17.19 216,717 -0.09(-0.53%)
Jun 23, 2014 17.38 17.38 17.25 17.28 100,803 -0.07(-0.43%)
Jun 20, 2014 17.31 17.37 17.26 17.35 132,130 +0.06(+0.34%)
Jun 19, 2014 17.30 17.33 17.23 17.30 165,038 +0.03(+0.15%)
Jun 18, 2014 17.13 17.27 17.10 17.27 244,194 +0.11(+0.64%)
Jun 17, 2014 17.05 17.20 17.01 17.16 106,314 +0.11(+0.63%)
Jun 16, 2014 16.99 17.07 16.97 17.05 178,443 +0.03(+0.20%)
Jun 13, 2014 17.06 17.08 16.94 17.02 144,227 +0.02(+0.12%)
Jun 12, 2014 17.03 17.11 16.91 17.00 403,458 -0.09(-0.51%)
Jun 11, 2014 17.13 17.16 17.03 17.09 240,111 -0.13(-0.74%)
Jun 10, 2014 17.24 17.25 17.18 17.21 119,687 +0.02(+0.12%)
Jun 06, 2014 17.13 17.21 17.08 17.19 374,964 +0.13(+0.76%)
Jun 05, 2014 16.73 17.07 16.71 17.06 641,105 +0.33(+1.96%)
Jun 04, 2014 16.64 16.75 16.62 16.73 234,912 +0.04(+0.25%)
Jun 03, 2014 16.72 16.75 16.64 16.69 236,306 -0.06(-0.37%)
Jun 02, 2014 16.83 16.85 16.67 16.75 149,200 -0.07(-0.41%)
May 30, 2014 16.85 16.87 16.78 16.82 171,501 -0.01(-0.07%)
May 29, 2014 16.85 16.85 16.78 16.84 160,467 +0.03(+0.18%)
May 28, 2014 16.85 16.85 16.74 16.81 221,724 -0.05(-0.28%)
May 27, 2014 16.74 16.90 16.74 16.85 361,156 +0.17(+1.04%)
May 23, 2014 16.50 16.68 16.68 16.68 340,272 +0.12(+0.73%)
May 22, 2014 16.43 16.56 16.42 16.56 151,808 +0.17(+1.03%)
May 21, 2014 16.41 16.46 16.27 16.39 377,926 +0.03(+0.17%)
May 20, 2014 16.55 16.55 16.29 16.36 369,196 -0.22(-1.30%)
May 19, 2014 16.47 16.63 16.45 16.58 219,420 +0.07(+0.44%)
May 16, 2014 16.42 16.51 16.32 16.51 191,859 +0.10(+0.59%)
May 15, 2014 16.41 16.44 16.24 16.41 515,954 -0.08(-0.50%)
May 14, 2014 16.69 16.69 16.46 16.49 306,501 -0.23(-1.36%)
May 13, 2014 16.85 16.90 16.72 16.72 191,129 -0.14(-0.84%)
May 12, 2014 16.66 16.93 16.64 16.86 415,770 +0.28(+1.70%)
May 09, 2014 16.43 16.60 16.41 16.58 272,627 +0.12(+0.72%)
May 08, 2014 16.59 16.70 16.42 16.46 247,365 -0.12(-0.72%)
May 07, 2014 16.50 16.59 16.35 16.58 250,383 +0.13(+0.77%)
May 06, 2014 16.63 16.63 16.44 16.45 468,113 -0.20(-1.18%)
May 05, 2014 16.60 16.69 16.53 16.65 434,715 -0.05(-0.30%)
May 02, 2014 16.70 16.85 16.55 16.70 198,096 +0.04(+0.27%)
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.