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 )

31.61 +0.37 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
Mar 31, 2008 9.946 10.15 9.911 9.967 80,292 +0.06(+0.61%)
Mar 28, 2008 10.11 10.11 9.907 9.907 50,124 -0.16(-1.54%)
Mar 27, 2008 10.27 10.28 10.06 10.06 74,258 -0.19(-1.87%)
Mar 26, 2008 10.31 10.31 10.15 10.25 142,019 -0.05(-0.46%)
Mar 25, 2008 10.28 10.34 10.21 10.30 106,282 +0.01(+0.08%)
Mar 24, 2008 10.20 10.37 10.11 10.29 179,149 +0.06(+0.63%)
Mar 21, 2008 9.987 10.24 9.987 10.23 165,156 +0.00(+0.00%)
Mar 20, 2008 9.987 10.24 9.987 10.23 165,156 +0.28(+2.82%)
Mar 19, 2008 10.11 10.18 9.948 9.948 93,287 -0.11(-1.11%)
Mar 18, 2008 9.911 10.06 9.753 10.06 103,034 +0.35(+3.62%)
Mar 17, 2008 9.517 9.825 9.517 9.709 261,404 -0.09(-0.88%)
Mar 14, 2008 10.06 10.06 9.668 9.795 372,152 -0.21(-2.09%)
Mar 13, 2008 9.659 10.02 9.648 10.00 143,876 +0.18(+1.86%)
Mar 12, 2008 9.985 10.05 9.814 9.821 82,148 -0.10(-0.98%)
Mar 11, 2008 9.741 9.926 9.631 9.918 82,148 +0.45(+4.80%)
Mar 10, 2008 9.620 9.623 9.435 9.463 130,417 -0.11(-1.17%)
Mar 07, 2008 9.418 9.668 9.418 9.575 316,528 +0.06(+0.63%)
Mar 06, 2008 9.767 9.767 9.489 9.515 755,583 -0.29(-2.92%)
Mar 05, 2008 9.883 9.883 9.732 9.801 66,368 -0.04(-0.44%)
Mar 04, 2008 9.778 9.870 9.673 9.845 870,220 +0.00(+0.00%)
Mar 03, 2008 9.868 9.892 9.730 9.844 367,627 -0.06(-0.57%)
Feb 29, 2008 10.01 10.05 9.851 9.901 198,182 -0.26(-2.57%)
Feb 28, 2008 10.27 10.28 10.13 10.16 507,006 -0.17(-1.67%)
Feb 27, 2008 10.31 10.45 10.28 10.33 259,905 -0.04(-0.37%)
Feb 26, 2008 10.31 10.47 10.28 10.37 768,114 +0.08(+0.82%)
Feb 25, 2008 10.08 10.30 10.02 10.29 1,185,356 +0.20(+2.01%)
Feb 22, 2008 10.06 10.09 9.901 10.09 706,851 +0.03(+0.30%)
Feb 21, 2008 10.36 10.40 10.05 10.06 812,669 -0.22(-2.10%)
Feb 20, 2008 10.05 10.29 10.05 10.27 866,507 +0.14(+1.43%)
Feb 19, 2008 10.17 10.30 10.07 10.13 236,699 -0.04(-0.38%)
Feb 18, 2008 10.12 10.17 10.04 10.17 0 +0.00(+0.00%)
Feb 15, 2008 10.12 10.17 10.04 10.17 394,964 -0.02(-0.17%)
Feb 14, 2008 10.44 10.44 10.15 10.18 345,767 -0.24(-2.27%)
Feb 13, 2008 10.34 10.43 10.26 10.42 228,345 +0.18(+1.79%)
Feb 12, 2008 10.16 10.33 10.16 10.24 430,204 +0.12(+1.24%)
Feb 11, 2008 10.25 10.25 10.03 10.11 154,792 -0.08(-0.76%)
Feb 08, 2008 10.34 10.41 10.13 10.19 293,322 -0.17(-1.68%)
Feb 07, 2008 10.18 10.41 10.15 10.36 469,222 +0.19(+1.82%)
Feb 06, 2008 10.34 10.43 10.17 10.18 467,830 -0.12(-1.19%)
Feb 05, 2008 10.46 10.57 10.29 10.30 218,599 -0.28(-2.65%)
Feb 04, 2008 10.71 10.71 10.54 10.58 107,675 -0.10(-0.97%)
Feb 01, 2008 10.54 10.71 10.45 10.68 202,819 +0.21(+1.97%)
Jan 31, 2008 10.01 10.55 10.01 10.48 415,849 +0.34(+3.38%)
Jan 30, 2008 10.22 10.45 10.13 10.14 486,395 -0.12(-1.18%)
Jan 29, 2008 10.24 10.27 10.06 10.26 314,671 +0.10(+0.95%)
Jan 28, 2008 9.860 10.17 9.788 10.16 497,998 +0.26(+2.61%)
Jan 25, 2008 10.11 10.12 9.814 9.901 1,356,151 -0.09(-0.95%)
Jan 24, 2008 10.08 10.08 9.890 9.995 196,368 -0.02(-0.24%)
Jan 23, 2008 9.437 10.02 9.269 10.02 286,704 +0.58(+6.09%)
Jan 22, 2008 9.058 9.590 9.049 9.444 267,480 +0.12(+1.32%)
Jan 21, 2008 9.483 9.575 9.213 9.321 0 +0.00(+0.00%)
Jan 18, 2008 9.483 9.575 9.213 9.321 374,078 -0.17(-1.84%)
Jan 17, 2008 9.700 9.705 9.474 9.495 219,991 -0.20(-2.07%)
Jan 16, 2008 9.470 9.810 9.470 9.696 251,180 +0.17(+1.74%)
Jan 15, 2008 9.599 9.599 9.444 9.530 239,647 -0.16(-1.60%)
Jan 14, 2008 9.689 9.713 9.595 9.685 179,149 +0.02(+0.18%)
Jan 11, 2008 9.786 9.838 9.633 9.668 157,335 -0.16(-1.58%)
Jan 10, 2008 9.461 9.933 9.461 9.823 279,862 +0.15(+1.58%)
Jan 09, 2008 9.607 9.670 9.348 9.670 384,289 +0.06(+0.65%)
Jan 08, 2008 9.946 10.08 9.603 9.607 146,197 -0.33(-3.30%)
Jan 07, 2008 9.816 10.02 9.794 9.935 384,289 +0.14(+1.41%)
Jan 04, 2008 9.993 9.993 9.769 9.797 166,154 -0.31(-3.05%)
Jan 03, 2008 10.30 10.39 10.11 10.11 120,670 -0.19(-1.86%)
Jan 02, 2008 10.42 10.49 10.25 10.30 220,919 -0.16(-1.52%)
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.