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 )

32.09 -0.12 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jan 31, 2008 9.989 10.53 9.982 10.45 416,925 +0.34(+3.38%)
Jan 30, 2008 10.20 10.42 10.10 10.11 487,653 -0.12(-1.18%)
Jan 29, 2008 10.21 10.24 10.03 10.23 315,485 +0.10(+0.95%)
Jan 28, 2008 9.834 10.14 9.763 10.13 499,286 +0.26(+2.61%)
Jan 25, 2008 10.09 10.09 9.789 9.875 1,359,660 -0.09(-0.95%)
Jan 24, 2008 10.06 10.06 9.864 9.970 196,876 -0.02(-0.24%)
Jan 23, 2008 9.413 9.993 9.245 9.993 287,445 +0.57(+6.09%)
Jan 22, 2008 9.035 9.566 9.026 9.419 268,172 +0.12(+1.32%)
Jan 21, 2008 9.458 9.550 9.189 9.297 0 +0.00(+0.00%)
Jan 18, 2008 9.458 9.550 9.189 9.297 375,046 -0.17(-1.84%)
Jan 17, 2008 9.675 9.680 9.449 9.471 220,560 -0.20(-2.07%)
Jan 16, 2008 9.445 9.785 9.445 9.671 251,830 +0.17(+1.74%)
Jan 15, 2008 9.574 9.574 9.419 9.505 240,267 -0.15(-1.60%)
Jan 14, 2008 9.664 9.688 9.570 9.660 179,612 +0.02(+0.18%)
Jan 11, 2008 9.761 9.813 9.608 9.643 157,742 -0.15(-1.58%)
Jan 10, 2008 9.437 9.907 9.437 9.798 280,586 +0.15(+1.58%)
Jan 09, 2008 9.583 9.645 9.324 9.645 385,283 +0.06(+0.65%)
Jan 08, 2008 9.920 10.05 9.578 9.583 146,575 -0.33(-3.30%)
Jan 07, 2008 9.791 9.995 9.768 9.909 385,283 +0.14(+1.41%)
Jan 04, 2008 9.967 9.967 9.744 9.772 166,583 -0.31(-3.05%)
Jan 03, 2008 10.28 10.36 10.08 10.08 120,982 -0.19(-1.86%)
Jan 02, 2008 10.39 10.46 10.23 10.27 221,491 -0.16(-1.52%)
Jan 01, 2008 10.44 10.47 10.30 10.43 435,672 +0.00(+0.00%)
Dec 31, 2007 10.44 10.47 10.30 10.43 435,672 -0.02(-0.19%)
Dec 28, 2007 10.67 10.69 10.45 10.45 308,040 -0.13(-1.20%)
Dec 27, 2007 10.86 10.91 10.56 10.58 436,003 -0.35(-3.19%)
Dec 26, 2007 10.89 10.97 10.83 10.92 596,072 -0.03(-0.29%)
Dec 24, 2007 10.84 10.96 10.79 10.96 218,234 +0.19(+1.76%)
Dec 21, 2007 10.73 10.78 10.68 10.77 849,671 +0.21(+1.97%)
Dec 20, 2007 10.56 10.56 10.32 10.56 415,529 +0.11(+1.05%)
Dec 19, 2007 10.40 10.48 10.37 10.45 92,598 +0.00(+0.00%)
Dec 18, 2007 10.28 10.45 10.16 10.45 272,211 +0.24(+2.31%)
Dec 17, 2007 10.41 10.44 10.19 10.21 691,928 -0.26(-2.52%)
Dec 14, 2007 10.57 10.73 10.47 10.48 295,942 -0.23(-2.13%)
Dec 13, 2007 10.64 10.75 10.59 10.70 140,060 -0.03(-0.32%)
Dec 12, 2007 10.96 11.05 10.65 10.74 114,002 +0.05(+0.46%)
Dec 11, 2007 11.02 11.20 10.69 10.69 292,643 -0.45(-4.03%)
Dec 10, 2007 11.01 11.14 10.99 11.14 283,378 +0.11(+0.99%)
Dec 07, 2007 11.10 11.10 10.97 11.03 850,136 -0.00(-0.04%)
Dec 06, 2007 10.73 11.03 10.73 11.03 140,526 +0.29(+2.68%)
Dec 05, 2007 10.78 10.78 10.63 10.75 377,838 +0.17(+1.65%)
Dec 04, 2007 10.70 10.70 10.55 10.57 966,931 -0.13(-1.19%)
Dec 03, 2007 10.74 10.85 10.70 10.70 181,939 -0.12(-1.15%)
Nov 30, 2007 10.87 10.98 10.78 10.82 275,003 +0.03(+0.26%)
Nov 29, 2007 10.89 10.89 10.76 10.79 168,445 -0.12(-1.06%)
Nov 28, 2007 10.56 10.92 10.56 10.91 290,823 +0.35(+3.30%)
Nov 27, 2007 10.50 10.58 10.46 10.56 271,280 +0.15(+1.45%)
Nov 26, 2007 10.73 10.77 10.39 10.41 107,023 -0.39(-3.58%)
Nov 23, 2007 10.63 10.82 10.63 10.80 13,494 +0.23(+2.20%)
Nov 21, 2007 10.61 10.69 10.52 10.57 210,789 -0.04(-0.40%)
Nov 20, 2007 10.64 10.74 10.45 10.61 186,127 -0.03(-0.30%)
Nov 19, 2007 10.80 10.80 10.61 10.64 118,009 -0.27(-2.46%)
Nov 16, 2007 11.00 11.01 10.81 10.91 178,682 -0.08(-0.70%)
Nov 15, 2007 11.08 11.08 10.90 10.99 171,702 -0.15(-1.39%)
Nov 14, 2007 11.45 11.45 11.07 11.14 98,670 -0.09(-0.84%)
Nov 13, 2007 10.91 11.25 10.91 11.24 93,352 +0.32(+2.95%)
Nov 12, 2007 10.96 11.09 10.87 10.92 93,063 +0.05(+0.47%)
Nov 09, 2007 10.77 10.98 10.69 10.86 132,150 -0.03(-0.28%)
Nov 08, 2007 10.80 10.92 10.67 10.89 161,000 +0.10(+0.94%)
Nov 07, 2007 11.03 11.03 10.71 10.79 305,248 -0.34(-3.05%)
Nov 06, 2007 10.98 11.13 10.85 11.13 55,838 +0.18(+1.61%)
Nov 05, 2007 10.97 11.02 10.88 10.96 211,719 -0.09(-0.84%)
Nov 02, 2007 11.19 11.19 10.96 11.05 273,607 -0.09(-0.79%)
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.