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 )

31.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 30, 2009 6.224 6.224 5.925 5.951 0 -0.23(-3.75%)
Jan 29, 2009 6.452 6.452 6.165 6.183 122,028 -0.37(-5.67%)
Jan 28, 2009 6.540 6.579 6.402 6.555 253,697 +0.03(+0.39%)
Jan 27, 2009 6.480 6.571 6.472 6.529 329,805 +0.10(+1.54%)
Jan 26, 2009 6.424 6.609 6.305 6.430 299,640 +0.00(+0.07%)
Jan 23, 2009 6.091 6.473 6.091 6.426 85,339 +0.15(+2.36%)
Jan 22, 2009 6.396 6.489 6.209 6.278 123,303 -0.29(-4.36%)
Jan 21, 2009 6.222 6.596 6.162 6.564 333,523 +0.43(+6.98%)
Jan 20, 2009 6.684 6.684 6.123 6.136 260,393 -0.63(-9.31%)
Jan 16, 2009 6.901 6.901 6.480 6.766 142,659 +0.06(+0.93%)
Jan 15, 2009 6.607 6.765 6.352 6.703 213,114 +0.05(+0.78%)
Jan 14, 2009 6.841 6.841 6.624 6.652 142,636 -0.36(-5.15%)
Jan 13, 2009 6.869 7.060 6.819 7.013 156,944 +0.10(+1.46%)
Jan 12, 2009 7.264 7.264 6.873 6.912 134,898 -0.43(-5.85%)
Jan 09, 2009 7.683 7.683 7.316 7.342 206,572 -0.32(-4.21%)
Jan 08, 2009 7.535 7.679 7.464 7.664 81,687 +0.07(+0.91%)
Jan 07, 2009 7.700 7.797 7.464 7.595 275,645 -0.29(-3.63%)
Jan 06, 2009 7.501 7.913 7.501 7.881 157,493 +0.46(+6.26%)
Jan 05, 2009 7.331 7.496 7.171 7.417 169,274 +0.16(+2.22%)
Jan 02, 2009 7.210 7.331 7.103 7.256 0 +0.12(+1.75%)
Jan 01, 2009 6.882 7.264 6.846 7.131 0 +0.00(+0.00%)
Dec 31, 2008 6.882 7.264 6.846 7.131 474,117 +0.24(+3.53%)
Dec 30, 2008 6.686 6.888 6.639 6.888 195,866 +0.27(+4.09%)
Dec 29, 2008 6.873 6.873 6.525 6.617 631,889 -0.28(-4.02%)
Dec 26, 2008 6.740 6.895 6.712 6.895 154,343 +0.26(+3.92%)
Dec 24, 2008 6.576 6.664 6.555 6.635 88,917 +0.02(+0.29%)
Dec 23, 2008 6.776 6.776 6.540 6.615 322,840 -0.13(-1.88%)
Dec 22, 2008 6.901 6.927 6.503 6.742 389,512 -0.23(-3.24%)
Dec 19, 2008 7.021 7.204 6.968 6.968 248,565 +0.08(+1.15%)
Dec 18, 2008 7.028 7.133 6.819 6.888 90,997 -0.09(-1.35%)
Dec 17, 2008 6.961 7.116 6.869 6.983 97,167 -0.00(-0.06%)
Dec 16, 2008 6.691 6.997 6.671 6.987 145,088 +0.48(+7.40%)
Dec 15, 2008 6.781 6.781 6.379 6.506 67,677 -0.17(-2.57%)
Dec 12, 2008 6.261 6.690 6.261 6.677 118,813 +0.21(+3.26%)
Dec 11, 2008 6.828 6.856 6.405 6.467 135,424 -0.40(-5.82%)
Dec 10, 2008 6.736 6.929 6.725 6.867 109,642 +0.17(+2.57%)
Dec 09, 2008 6.965 7.148 6.643 6.695 465,346 -0.27(-3.92%)
Dec 08, 2008 6.922 7.054 6.809 6.968 93,533 +0.22(+3.25%)
Dec 05, 2008 6.316 6.748 6.168 6.748 237,123 +0.35(+5.45%)
Dec 04, 2008 6.527 6.694 6.347 6.400 103,062 -0.15(-2.26%)
Dec 03, 2008 6.284 6.555 6.228 6.548 146,228 +0.24(+3.81%)
Dec 02, 2008 6.061 6.335 5.988 6.308 97,218 +0.41(+6.92%)
Dec 01, 2008 6.665 6.665 5.899 5.899 98,558 -1.03(-14.80%)
Nov 28, 2008 6.660 6.925 6.660 6.925 40,215 +0.18(+2.64%)
Nov 26, 2008 6.319 6.785 6.319 6.746 120,222 +0.35(+5.51%)
Nov 25, 2008 6.454 6.454 6.226 6.394 289,520 +0.07(+1.16%)
Nov 24, 2008 5.919 6.359 5.891 6.321 124,522 +0.45(+7.73%)
Nov 21, 2008 5.635 5.867 5.352 5.867 163,132 +0.28(+5.00%)
Nov 20, 2008 5.839 6.032 5.588 5.588 280,963 -0.32(-5.45%)
Nov 19, 2008 6.454 6.454 5.910 5.910 79,891 -0.49(-7.59%)
Nov 18, 2008 6.516 6.579 6.166 6.396 192,571 -0.10(-1.48%)
Nov 17, 2008 6.527 6.662 6.448 6.492 69,971 -0.07(-1.09%)
Nov 14, 2008 6.953 7.039 6.564 6.564 86,903 -0.38(-5.47%)
Nov 13, 2008 6.570 6.943 6.297 6.943 141,082 +0.39(+5.96%)
Nov 12, 2008 6.834 6.860 6.540 6.553 83,906 -0.40(-5.78%)
Nov 11, 2008 6.888 7.075 6.867 6.955 178,389 -0.05(-0.77%)
Nov 10, 2008 7.342 7.372 6.965 7.008 192,148 -0.26(-3.57%)
Nov 07, 2008 7.213 7.357 7.092 7.268 315,195 +0.12(+1.68%)
Nov 06, 2008 7.320 7.387 7.144 7.148 273,263 -0.20(-2.76%)
Nov 05, 2008 7.793 7.793 7.307 7.351 153,328 -0.48(-6.16%)
Nov 04, 2008 7.894 7.905 7.662 7.834 321,970 +0.10(+1.31%)
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.