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 )

31.70 +0.26 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Aug 31, 2010 8.541 8.644 8.482 8.563 110,961 +0.00(+0.05%)
Aug 30, 2010 8.701 8.710 8.559 8.559 49,153 -0.18(-2.07%)
Aug 27, 2010 8.740 8.749 8.502 8.740 127,179 +0.21(+2.40%)
Aug 26, 2010 8.598 8.675 8.517 8.535 200,130 -0.06(-0.69%)
Aug 25, 2010 8.397 8.623 8.373 8.594 248,276 +0.11(+1.28%)
Aug 24, 2010 8.399 8.546 8.271 8.485 377,847 -0.04(-0.43%)
Aug 23, 2010 8.625 8.625 8.522 8.522 85,258 -0.07(-0.84%)
Aug 20, 2010 8.559 8.611 8.476 8.594 67,730 -0.00(-0.02%)
Aug 19, 2010 8.792 8.823 8.588 8.596 272,651 -0.25(-2.86%)
Aug 18, 2010 8.803 8.917 8.789 8.849 106,115 +0.02(+0.25%)
Aug 17, 2010 8.775 8.888 8.714 8.827 100,839 +0.13(+1.54%)
Aug 16, 2010 8.576 8.723 8.550 8.694 166,842 +0.04(+0.50%)
Aug 13, 2010 8.651 8.690 8.617 8.651 188,754 -0.07(-0.85%)
Aug 12, 2010 8.594 8.751 8.594 8.725 88,019 -0.03(-0.32%)
Aug 11, 2010 8.884 8.919 8.738 8.753 182,671 -0.38(-4.17%)
Aug 10, 2010 9.137 9.157 9.041 9.134 534,664 -0.09(-1.03%)
Aug 09, 2010 9.157 9.240 9.104 9.229 96,827 +0.12(+1.29%)
Aug 06, 2010 9.111 9.118 8.941 9.111 246,966 -0.07(-0.81%)
Aug 05, 2010 9.264 9.281 9.185 9.185 321,722 -0.11(-1.22%)
Aug 04, 2010 9.279 9.314 9.252 9.299 248,473 +0.07(+0.75%)
Aug 03, 2010 9.286 9.312 9.157 9.230 95,682 -0.06(-0.69%)
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.