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 (%)
Oct 29, 2010 9.654 9.753 9.654 9.738 124,938 +0.03(+0.32%)
Oct 28, 2010 9.767 9.809 9.645 9.707 149,391 -0.03(-0.27%)
Oct 27, 2010 9.747 9.771 9.639 9.734 109,819 -0.07(-0.72%)
Oct 25, 2010 9.846 9.908 9.804 9.804 70,384 +0.04(+0.38%)
Oct 22, 2010 9.776 9.793 9.717 9.767 74,847 +0.02(+0.18%)
Oct 21, 2010 9.853 9.872 9.661 9.749 69,003 -0.05(-0.54%)
Oct 20, 2010 9.764 9.853 9.760 9.802 128,112 +0.13(+1.35%)
Oct 19, 2010 9.727 9.842 9.628 9.672 161,853 -0.17(-1.68%)
Oct 18, 2010 9.745 9.840 9.745 9.837 62,820 +0.10(+1.07%)
Oct 15, 2010 9.832 9.832 9.689 9.734 75,951 -0.03(-0.34%)
Oct 14, 2010 9.709 9.799 9.704 9.767 79,668 +0.00(+0.05%)
Oct 13, 2010 9.663 9.818 9.612 9.762 93,076 +0.13(+1.35%)
Oct 12, 2010 9.583 9.654 9.566 9.632 126,432 +0.01(+0.07%)
Oct 11, 2010 9.612 9.669 9.581 9.625 85,756 +0.00(+0.00%)
Oct 08, 2010 9.625 9.652 9.480 9.625 241,367 +0.12(+1.30%)
Oct 07, 2010 9.590 9.590 9.464 9.502 116,478 -0.01(-0.12%)
Oct 06, 2010 9.486 9.543 9.477 9.513 434,033 -0.00(-0.02%)
Oct 05, 2010 9.371 9.539 9.261 9.515 650,695 +0.19(+2.09%)
Oct 04, 2010 9.356 9.419 9.263 9.320 158,426 -0.09(-0.92%)
Oct 01, 2010 9.407 9.440 9.340 9.407 93,800 +0.04(+0.47%)
Sep 30, 2010 9.415 9.453 9.312 9.362 98,670 +0.01(+0.11%)
Sep 29, 2010 9.338 9.378 9.288 9.352 52,734 -0.01(-0.08%)
Sep 28, 2010 9.272 9.362 9.171 9.360 147,404 +0.08(+0.86%)
Sep 27, 2010 9.316 9.323 9.239 9.281 204,023 -0.02(-0.26%)
Sep 24, 2010 9.124 9.310 9.124 9.305 132,511 +0.27(+2.96%)
Sep 23, 2010 9.095 9.219 9.022 9.038 112,463 -0.11(-1.24%)
Sep 22, 2010 9.230 9.261 9.133 9.151 93,008 -0.12(-1.28%)
Sep 21, 2010 9.349 9.362 9.259 9.270 193,643 -0.09(-0.99%)
Sep 20, 2010 9.168 9.362 9.073 9.362 307,555 +0.23(+2.55%)
Sep 17, 2010 9.130 9.148 9.025 9.130 76,297 -0.04(-0.38%)
Sep 15, 2010 9.119 9.180 9.058 9.165 71,573 +0.03(+0.29%)
Sep 14, 2010 9.191 9.193 9.121 9.139 68,517 -0.06(-0.67%)
Sep 13, 2010 9.067 9.218 9.067 9.200 50,910 +0.20(+2.21%)
Sep 10, 2010 8.999 9.053 8.970 9.001 64,908 +0.03(+0.35%)
Sep 09, 2010 9.034 9.060 8.905 8.969 80,432 +0.05(+0.51%)
Sep 08, 2010 8.909 9.010 8.894 8.924 285,509 +0.03(+0.34%)
Sep 07, 2010 9.034 9.034 8.890 8.894 124,910 -0.17(-1.84%)
Sep 03, 2010 9.018 9.080 8.972 9.060 293,463 +0.14(+1.52%)
Sep 02, 2010 8.837 8.942 8.828 8.924 198,928 +0.07(+0.79%)
Sep 01, 2010 8.705 8.854 8.685 8.854 205,607 +0.27(+3.14%)
Aug 31, 2010 8.563 8.666 8.504 8.585 110,679 +0.00(+0.05%)
Aug 30, 2010 8.723 8.732 8.581 8.581 49,028 -0.18(-2.07%)
Aug 27, 2010 8.762 8.771 8.524 8.762 126,856 +0.21(+2.40%)
Aug 26, 2010 8.620 8.697 8.539 8.557 199,623 -0.06(-0.69%)
Aug 25, 2010 8.419 8.645 8.395 8.616 247,646 +0.11(+1.28%)
Aug 24, 2010 8.421 8.567 8.292 8.507 376,888 -0.04(-0.43%)
Aug 23, 2010 8.647 8.647 8.544 8.544 85,041 -0.07(-0.84%)
Aug 20, 2010 8.581 8.632 8.497 8.616 67,558 -0.00(-0.02%)
Aug 19, 2010 8.815 8.846 8.610 8.618 271,959 -0.25(-2.86%)
Aug 18, 2010 8.825 8.940 8.812 8.872 105,846 +0.02(+0.25%)
Aug 17, 2010 8.797 8.911 8.736 8.850 100,583 +0.13(+1.54%)
Aug 16, 2010 8.598 8.745 8.572 8.716 166,419 +0.04(+0.50%)
Aug 13, 2010 8.673 8.712 8.639 8.673 188,274 -0.07(-0.85%)
Aug 12, 2010 8.616 8.773 8.616 8.747 87,796 -0.03(-0.32%)
Aug 11, 2010 8.907 8.942 8.760 8.775 182,208 -0.38(-4.17%)
Aug 10, 2010 9.161 9.180 9.064 9.158 533,307 -0.09(-1.03%)
Aug 09, 2010 9.180 9.264 9.127 9.253 96,581 +0.12(+1.29%)
Aug 06, 2010 9.134 9.141 8.964 9.134 246,339 -0.07(-0.81%)
Aug 05, 2010 9.288 9.305 9.209 9.209 320,906 -0.11(-1.22%)
Aug 04, 2010 9.303 9.338 9.276 9.323 247,842 +0.07(+0.75%)
Aug 03, 2010 9.309 9.336 9.180 9.254 95,439 -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.