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 31, 2008 7.333 7.730 7.307 7.668 203,334 +0.32(+4.33%)
Oct 30, 2008 7.199 7.363 7.111 7.350 95,553 +0.21(+3.01%)
Oct 29, 2008 7.064 7.275 6.959 7.135 208,425 +0.06(+0.91%)
Oct 28, 2008 6.600 7.070 6.372 7.070 111,601 +0.62(+9.59%)
Oct 27, 2008 6.671 6.818 6.452 6.452 96,092 -0.34(-5.06%)
Oct 24, 2008 6.505 6.922 6.505 6.795 95,208 -0.26(-3.66%)
Oct 23, 2008 7.266 7.266 6.673 7.053 268,195 -0.13(-1.80%)
Oct 22, 2008 7.348 7.451 7.058 7.182 114,421 -0.38(-5.03%)
Oct 21, 2008 7.754 7.758 7.526 7.563 55,866 -0.21(-2.74%)
Oct 20, 2008 7.704 7.777 7.539 7.775 421,587 +0.14(+1.86%)
Oct 17, 2008 7.511 7.967 7.474 7.633 211,575 -0.17(-2.20%)
Oct 16, 2008 7.421 7.805 7.101 7.805 190,571 +0.48(+6.51%)
Oct 15, 2008 7.750 7.761 7.324 7.328 93,361 -0.65(-8.11%)
Oct 14, 2008 8.549 8.549 7.700 7.975 209,449 -0.21(-2.62%)
Oct 13, 2008 7.921 8.203 7.709 8.190 283,993 +0.75(+10.14%)
Oct 10, 2008 6.765 7.644 6.690 7.436 356,610 +0.36(+5.07%)
Oct 09, 2008 8.050 8.050 7.077 7.077 405,780 -0.76(-9.66%)
Oct 08, 2008 7.891 8.242 7.786 7.833 246,348 -0.29(-3.57%)
Oct 07, 2008 8.704 8.704 8.123 8.123 138,073 -0.52(-6.06%)
Oct 06, 2008 8.706 8.710 8.231 8.648 659,253 -0.30(-3.39%)
Oct 03, 2008 9.295 9.417 8.951 8.951 243,328 -0.24(-2.65%)
Oct 02, 2008 9.531 9.541 9.183 9.194 903,848 -0.31(-3.23%)
Oct 01, 2008 9.473 9.531 9.400 9.501 76,344 -0.18(-1.82%)
Sep 30, 2008 9.389 9.677 9.300 9.677 177,798 +0.33(+3.49%)
Sep 29, 2008 9.755 9.755 9.348 9.351 83,882 -0.54(-5.45%)
Sep 26, 2008 9.639 9.890 9.545 9.890 0 +0.08(+0.81%)
Sep 25, 2008 9.727 9.869 9.727 9.810 157,863 +0.12(+1.29%)
Sep 24, 2008 9.768 9.778 9.617 9.686 79,155 -0.13(-1.36%)
Sep 23, 2008 9.935 9.972 9.802 9.819 70,779 -0.11(-1.15%)
Sep 22, 2008 10.54 10.54 9.909 9.933 372,375 -0.54(-5.15%)
Sep 19, 2008 10.87 10.87 10.38 10.47 0 +0.40(+3.92%)
Sep 18, 2008 9.660 10.08 9.342 10.08 264,798 +0.73(+7.77%)
Sep 17, 2008 9.746 9.746 9.342 9.351 281,033 -0.45(-4.58%)
Sep 16, 2008 9.280 9.851 9.280 9.800 80,732 +0.35(+3.68%)
Sep 15, 2008 9.600 9.802 9.452 9.452 163,373 -0.40(-4.04%)
Sep 12, 2008 9.729 9.849 9.729 9.849 18,482 +0.04(+0.37%)
Sep 11, 2008 9.649 9.813 9.591 9.813 76,149 +0.05(+0.55%)
Sep 10, 2008 9.770 9.817 9.583 9.759 126,780 +0.11(+1.11%)
Sep 09, 2008 9.894 10.01 9.651 9.651 130,112 -0.27(-2.69%)
Sep 08, 2008 9.922 9.952 9.785 9.918 135,626 +0.29(+2.99%)
Sep 05, 2008 9.563 9.654 9.387 9.630 0 +0.03(+0.34%)
Sep 04, 2008 9.800 9.800 9.583 9.598 50,677 -0.27(-2.70%)
Sep 03, 2008 9.755 9.864 9.750 9.864 78,299 +0.15(+1.59%)
Sep 02, 2008 9.733 9.892 9.611 9.709 149,185 +0.07(+0.74%)
Aug 29, 2008 9.709 9.709 9.619 9.639 56,322 -0.11(-1.08%)
Aug 28, 2008 9.578 9.748 9.542 9.744 31,976 +0.20(+2.14%)
Aug 27, 2008 9.503 9.547 9.462 9.540 11,949 +0.13(+1.42%)
Aug 26, 2008 9.372 9.460 9.342 9.406 29,491 +0.04(+0.41%)
Aug 25, 2008 9.531 9.531 9.354 9.368 102,109 -0.22(-2.31%)
Aug 22, 2008 9.404 9.589 9.404 9.589 45,326 +0.15(+1.56%)
Aug 21, 2008 9.437 9.455 9.361 9.442 28,323 -0.06(-0.62%)
Aug 20, 2008 9.538 9.538 9.389 9.501 47,439 -0.01(-0.14%)
Aug 19, 2008 9.608 9.608 9.475 9.514 147,189 -0.16(-1.67%)
Aug 18, 2008 9.770 9.862 9.630 9.675 236,069 -0.17(-1.68%)
Aug 15, 2008 9.877 9.993 9.755 9.841 0 +0.02(+0.15%)
Aug 14, 2008 9.692 9.886 9.675 9.826 120,024 +0.10(+1.04%)
Aug 13, 2008 9.731 9.776 9.608 9.724 130,335 -0.03(-0.27%)
Aug 12, 2008 9.798 9.810 9.722 9.750 125,505 -0.07(-0.74%)
Aug 11, 2008 9.546 9.944 9.546 9.823 35,592 +0.26(+2.72%)
Aug 08, 2008 9.226 9.563 9.226 9.563 36,425 +0.35(+3.75%)
Aug 07, 2008 9.355 9.383 9.202 9.217 43,255 -0.27(-2.85%)
Aug 06, 2008 9.490 9.505 9.346 9.488 33,777 +0.00(+0.02%)
Aug 05, 2008 9.310 9.507 9.310 9.486 32,200 +0.26(+2.82%)
Aug 04, 2008 9.379 9.379 9.134 9.226 46,629 -0.14(-1.49%)
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.