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 )

32.38 -0.03 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
Jul 30, 2010 9.172 9.277 9.084 9.172 250,780 -0.02(-0.18%)
Jul 29, 2010 9.296 9.296 9.049 9.188 98,655 +0.02(+0.22%)
Jul 28, 2010 9.303 9.320 9.162 9.167 90,656 -0.12(-1.34%)
Jul 27, 2010 9.338 9.382 9.275 9.292 116,769 +0.02(+0.26%)
Jul 26, 2010 9.148 9.268 9.100 9.268 123,626 +0.17(+1.83%)
Jul 23, 2010 8.887 9.102 8.863 9.102 63,012 +0.18(+1.99%)
Jul 22, 2010 8.771 8.926 8.771 8.924 66,009 +0.30(+3.42%)
Jul 21, 2010 8.870 8.870 8.605 8.629 76,654 -0.18(-2.05%)
Jul 20, 2010 8.535 8.810 8.535 8.810 178,023 +0.17(+1.94%)
Jul 19, 2010 8.598 8.673 8.516 8.642 177,730 +0.04(+0.43%)
Jul 16, 2010 8.605 8.856 8.589 8.605 113,635 -0.29(-3.23%)
Jul 15, 2010 9.003 9.003 8.818 8.891 75,996 -0.11(-1.17%)
Jul 14, 2010 9.021 9.031 8.931 8.996 82,931 -0.03(-0.36%)
Jul 13, 2010 8.880 9.051 8.877 9.029 179,476 +0.26(+2.97%)
Jul 12, 2010 8.861 8.885 8.738 8.769 220,710 -0.11(-1.18%)
Jul 09, 2010 8.874 8.874 8.749 8.874 149,607 +0.13(+1.48%)
Jul 08, 2010 8.705 8.745 8.620 8.745 90,596 +0.13(+1.55%)
Jul 07, 2010 8.351 8.611 8.257 8.611 183,103 +0.28(+3.36%)
Jul 06, 2010 8.550 8.640 8.289 8.331 213,081 -0.14(-1.63%)
Jul 02, 2010 8.469 8.622 8.399 8.469 162,924 -0.08(-0.95%)
Jul 01, 2010 8.572 8.635 8.346 8.550 393,256 -0.02(-0.22%)
Jun 30, 2010 8.651 8.784 8.570 8.570 235,512 -0.12(-1.36%)
Jun 29, 2010 8.841 8.841 8.637 8.688 81,775 -0.28(-3.16%)
Jun 25, 2010 8.971 9.014 8.806 8.971 63,703 +0.14(+1.58%)
Jun 24, 2010 8.876 8.956 8.806 8.832 147,388 -0.10(-1.13%)
Jun 23, 2010 8.973 9.017 8.830 8.933 106,669 -0.04(-0.48%)
Jun 22, 2010 9.157 9.216 8.975 8.975 164,073 -0.16(-1.73%)
Jun 21, 2010 9.318 9.355 9.088 9.134 240,486 -0.07(-0.71%)
Jun 18, 2010 9.199 9.253 9.162 9.199 123,870 +0.00(+0.00%)
Jun 17, 2010 9.220 9.245 9.107 9.199 396,798 +0.01(+0.09%)
Jun 16, 2010 9.194 9.255 9.109 9.190 197,336 -0.03(-0.31%)
Jun 15, 2010 9.084 9.218 9.045 9.218 273,693 +0.21(+2.31%)
Jun 14, 2010 9.069 9.134 8.997 9.010 346,509 +0.05(+0.60%)
Jun 11, 2010 8.776 8.958 8.737 8.956 112,728 +0.11(+1.23%)
Jun 10, 2010 8.709 8.847 8.683 8.847 49,679 +0.27(+3.11%)
Jun 09, 2010 8.633 8.734 8.551 8.581 128,347 +0.01(+0.13%)
Jun 08, 2010 8.576 8.619 8.414 8.570 272,241 -0.00(-0.04%)
Jun 07, 2010 8.745 8.778 8.573 8.573 225,969 -0.13(-1.46%)
Jun 04, 2010 8.700 9.049 8.676 8.700 166,725 -0.44(-4.77%)
Jun 03, 2010 9.099 9.169 9.054 9.136 190,801 +0.06(+0.65%)
Jun 02, 2010 8.880 9.077 8.834 9.077 56,956 +0.21(+2.37%)
Jun 01, 2010 9.017 9.105 8.867 8.867 101,056 -0.25(-2.74%)
May 28, 2010 9.116 9.220 9.076 9.116 144,110 -0.12(-1.29%)
May 27, 2010 9.066 9.242 9.010 9.236 130,372 +0.37(+4.17%)
May 26, 2010 8.899 9.021 8.837 8.866 116,210 +0.04(+0.49%)
May 25, 2010 8.667 8.845 8.550 8.823 152,161 -0.05(-0.56%)
May 24, 2010 9.001 9.023 8.872 8.872 150,566 -0.13(-1.46%)
May 21, 2010 8.730 9.053 8.490 9.004 335,446 +0.11(+1.24%)
May 20, 2010 8.921 9.086 8.878 8.893 571,271 -0.48(-5.11%)
May 19, 2010 9.416 9.520 9.238 9.372 244,535 -0.10(-1.08%)
May 18, 2010 9.786 9.786 9.455 9.474 137,215 -0.18(-1.86%)
May 17, 2010 9.667 9.740 9.444 9.654 146,097 +0.04(+0.41%)
May 14, 2010 9.615 9.745 9.513 9.615 392,666 -0.18(-1.79%)
May 13, 2010 9.823 9.893 9.747 9.791 338,813 -0.08(-0.79%)
May 12, 2010 9.680 9.874 9.641 9.869 390,895 +0.25(+2.64%)
May 11, 2010 9.602 9.739 9.602 9.615 4,740 +0.06(+0.59%)
May 10, 2010 9.413 9.563 9.400 9.559 312,748 +0.50(+5.48%)
May 07, 2010 9.151 9.281 9.027 9.062 1,090,265 -0.28(-2.95%)
May 06, 2010 9.583 9.756 4.773 9.337 666,826 -0.28(-2.89%)
May 05, 2010 9.643 9.726 9.580 9.615 561,513 -0.15(-1.49%)
May 04, 2010 9.921 9.921 9.713 9.760 450,329 -0.29(-2.85%)
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.