Skip to main content

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

34.29 +0.11 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 29.28 29.45 29.17 29.32 142,197 +0.01(+0.03%)
Oct 28, 2021 29.07 29.32 29.07 29.31 127,591 +0.42(+1.46%)
Oct 27, 2021 29.46 29.47 28.89 28.89 168,748 -0.63(-2.15%)
Oct 26, 2021 29.83 29.52 29.52 86,596 -0.21(-0.71%)
Oct 25, 2021 29.55 29.76 29.48 29.73 99,235 +0.18(+0.62%)
Oct 22, 2021 29.56 29.61 29.40 29.55 111,008 +0.05(+0.19%)
Oct 21, 2021 29.47 29.57 29.32 29.50 111,146 +0.04(+0.12%)
Oct 20, 2021 29.15 29.52 29.07 29.46 121,341 +0.34(+1.17%)
Oct 19, 2021 29.31 29.31 29.01 29.12 132,049 -0.06(-0.19%)
Oct 18, 2021 29.07 29.26 29.05 29.18 124,748 -0.03(-0.09%)
Oct 15, 2021 29.55 29.62 29.20 29.20 101,610 -0.05(-0.16%)
Oct 14, 2021 29.24 29.31 29.08 29.25 119,377 +0.22(+0.76%)
Oct 13, 2021 29.05 29.05 28.71 29.03 97,795 +0.02(+0.06%)
Oct 12, 2021 28.96 29.13 28.92 29.01 94,292 +0.07(+0.25%)
Oct 11, 2021 29.18 29.29 28.92 28.94 88,717 -0.15(-0.50%)
Oct 08, 2021 29.25 29.28 29.07 29.08 61,473 -0.12(-0.41%)
Oct 07, 2021 29.03 29.39 29.03 29.20 177,092 +0.37(+1.27%)
Oct 06, 2021 28.73 28.84 28.37 28.84 109,988 -0.11(-0.38%)
Oct 05, 2021 29.01 29.06 28.73 28.95 119,827 +0.07(+0.25%)
Oct 04, 2021 28.74 28.98 28.65 28.87 128,711 +0.08(+0.29%)
Oct 01, 2021 28.36 28.98 28.24 28.79 221,356 +0.50(+1.78%)
Sep 30, 2021 28.88 28.90 28.31 28.29 98,247 -0.51(-1.78%)
Sep 29, 2021 28.73 28.91 28.57 28.80 127,490 +0.14(+0.48%)
Sep 28, 2021 28.96 29.08 28.61 28.66 186,579 -0.34(-1.17%)
Sep 27, 2021 28.49 29.22 28.49 29.00 125,972 +0.58(+2.03%)
Sep 24, 2021 28.34 28.58 28.34 28.42 138,036 +0.00(+0.00%)
Sep 23, 2021 28.13 28.61 28.13 28.42 125,761 +0.47(+1.67%)
Sep 22, 2021 27.80 28.20 27.80 27.96 104,858 +0.31(+1.12%)
Sep 21, 2021 27.92 27.93 27.54 27.65 109,932 -0.07(-0.26%)
Sep 20, 2021 27.73 27.82 27.40 27.72 345,677 -0.44(-1.56%)
Sep 17, 2021 28.22 28.31 28.04 28.16 117,084 -0.06(-0.23%)
Sep 16, 2021 28.45 28.46 28.06 28.22 122,032 -0.18(-0.64%)
Sep 15, 2021 28.09 28.43 28.09 28.40 174,892 +0.30(+1.07%)
Sep 14, 2021 28.60 28.60 27.99 28.10 216,972 -0.40(-1.41%)
Sep 13, 2021 28.57 28.59 28.35 28.51 191,984 +0.10(+0.35%)
Sep 10, 2021 28.86 28.87 28.40 28.40 145,926 -0.34(-1.18%)
Sep 09, 2021 28.77 29.00 28.69 28.74 308,693 -0.12(-0.41%)
Sep 08, 2021 28.94 29.03 28.75 28.86 214,140 -0.15(-0.50%)
Sep 07, 2021 29.27 29.33 29.01 29.01 206,564 -0.21(-0.72%)
Sep 03, 2021 29.35 29.36 29.12 29.22 138,261 -0.11(-0.37%)
Sep 02, 2021 29.37 29.47 29.26 29.33 129,117 +0.10(+0.34%)
Sep 01, 2021 29.27 29.34 28.96 29.23 195,715 +0.05(+0.16%)
Aug 31, 2021 29.18 29.29 29.06 29.18 170,912 +0.01(+0.03%)
Aug 30, 2021 29.46 29.47 29.15 29.17 229,259 -0.20(-0.68%)
Aug 27, 2021 28.77 29.44 28.70 29.37 153,246 +0.68(+2.36%)
Aug 26, 2021 29.08 29.08 28.70 28.70 260,863 -0.37(-1.26%)
Aug 25, 2021 28.99 29.25 28.94 29.06 135,245 +0.14(+0.47%)
Aug 24, 2021 28.93 29.01 28.83 28.93 93,314 +0.04(+0.13%)
Aug 23, 2021 28.87 28.93 28.73 28.89 143,139 +0.25(+0.86%)
Aug 20, 2021 28.32 28.74 28.25 28.64 111,384 +0.30(+1.06%)
Aug 19, 2021 28.34 28.53 28.15 28.34 262,577 -0.23(-0.80%)
Aug 18, 2021 28.79 29.00 28.56 28.57 202,088 -0.27(-0.95%)
Aug 17, 2021 28.94 28.99 28.57 28.84 121,364 -0.29(-1.00%)
Aug 16, 2021 29.14 29.26 28.94 29.14 196,986 -0.16(-0.56%)
Aug 13, 2021 29.43 29.43 29.22 29.30 96,979 -0.09(-0.31%)
Aug 12, 2021 29.48 29.52 29.24 29.39 113,406 -0.05(-0.19%)
Aug 11, 2021 29.20 29.47 29.06 29.45 125,622 +0.32(+1.10%)
Aug 10, 2021 28.88 29.18 28.76 29.13 115,158 +0.29(+1.01%)
Aug 09, 2021 28.95 29.00 28.76 28.83 93,897 -0.17(-0.60%)
Aug 06, 2021 28.87 29.11 28.85 29.01 187,313 +0.35(+1.21%)
Aug 05, 2021 28.41 28.67 28.41 28.66 225,739 +0.40(+1.42%)
Aug 04, 2021 28.56 28.60 28.25 28.26 215,278 -0.52(-1.81%)
Aug 03, 2021 28.59 28.85 28.28 28.78 154,237 +0.28(+0.99%)
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.