Skip to main content

Wisdomtree U.S. Smallcap Dividend Fund (NY: DES )

34.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 14.08 14.17 13.81 14.08 187,916 -0.01(-0.05%)
Mar 29, 2007 14.10 14.13 13.99 14.09 63,045 +0.04(+0.28%)
Mar 28, 2007 14.06 14.11 14.01 14.05 121,210 -0.07(-0.52%)
Mar 27, 2007 14.21 14.21 14.09 14.12 124,057 -0.11(-0.79%)
Mar 26, 2007 14.29 14.30 14.16 14.23 111,448 -0.10(-0.72%)
Mar 23, 2007 14.34 14.36 14.31 14.34 81,349 +0.03(+0.21%)
Mar 22, 2007 14.35 14.38 14.29 14.31 82,162 -0.03(-0.24%)
Mar 21, 2007 14.15 14.39 14.12 14.34 159,037 +0.23(+1.64%)
Mar 20, 2007 14.01 14.11 14.01 14.11 72,807 +0.12(+0.86%)
Mar 19, 2007 13.95 14.07 13.95 13.99 60,198 +0.10(+0.73%)
Mar 16, 2007 13.98 13.99 13.87 13.89 74,027 -0.09(-0.62%)
Mar 15, 2007 13.89 13.97 13.89 13.97 69,146 +0.14(+1.03%)
Mar 14, 2007 13.71 13.85 13.61 13.83 107,787 +0.12(+0.84%)
Mar 13, 2007 14.02 13.98 13.71 13.72 132,599 -0.30(-2.17%)
Mar 12, 2007 13.94 14.05 13.94 14.02 56,537 +0.05(+0.35%)
Mar 09, 2007 13.99 14.00 13.90 13.97 59,791 +0.09(+0.64%)
Mar 08, 2007 13.98 13.98 13.87 13.88 94,771 +0.07(+0.48%)
Mar 07, 2007 13.89 13.90 13.78 13.82 78,908 -0.07(-0.53%)
Mar 06, 2007 13.77 13.93 13.72 13.89 48,402 +0.29(+2.12%)
Mar 05, 2007 13.76 13.85 13.57 13.60 109,007 -0.31(-2.21%)
Mar 02, 2007 14.01 14.05 13.87 13.91 54,910 -0.16(-1.12%)
Mar 01, 2007 13.94 14.16 13.83 14.07 89,484 -0.00(-0.02%)
Feb 28, 2007 14.01 14.17 13.93 14.07 99,245 -0.01(-0.09%)
Feb 27, 2007 14.35 14.36 14.04 14.08 96,805 -0.46(-3.18%)
Feb 26, 2007 14.63 14.64 14.43 14.54 90,317 -0.04(-0.30%)
Feb 23, 2007 14.64 14.64 14.55 14.59 37,827 -0.05(-0.35%)
Feb 22, 2007 14.64 14.66 14.58 14.64 77,281 +0.00(+0.02%)
Feb 21, 2007 14.61 14.64 14.58 14.64 38,640 -0.03(-0.18%)
Feb 20, 2007 14.50 14.68 14.48 14.67 52,470 +0.14(+0.95%)
Feb 16, 2007 14.50 14.53 14.42 14.53 62,232 +0.01(+0.10%)
Feb 15, 2007 14.51 14.56 14.47 14.51 97,212 +0.03(+0.20%)
Feb 14, 2007 14.51 14.59 14.48 14.48 55,833 -0.06(-0.39%)
Feb 13, 2007 14.47 14.54 14.43 14.54 75,105 +0.12(+0.84%)
Feb 12, 2007 14.46 14.46 14.35 14.42 123,565 -0.01(-0.09%)
Feb 09, 2007 14.60 14.60 14.36 14.43 79,315 -0.15(-1.03%)
Feb 08, 2007 14.55 14.61 14.52 14.58 85,009 +0.00(+0.03%)
Feb 07, 2007 14.48 14.58 14.47 14.58 71,993 +0.08(+0.53%)
Feb 06, 2007 14.44 14.50 14.40 14.50 331,497 +0.12(+0.82%)
Feb 05, 2007 14.47 14.47 14.38 14.38 89,484 -0.08(-0.58%)
Feb 02, 2007 14.46 14.47 14.41 14.47 100,059 +0.04(+0.26%)
Feb 01, 2007 14.35 14.43 14.32 14.43 131,785 +0.11(+0.77%)
Jan 31, 2007 14.24 14.37 14.21 14.32 115,922 +0.05(+0.33%)
Jan 30, 2007 14.20 14.27 14.16 14.27 150,495 +0.10(+0.69%)
Jan 29, 2007 14.14 14.23 14.13 14.17 72,807 +0.08(+0.58%)
Jan 26, 2007 14.06 14.10 13.93 14.09 81,349 +0.07(+0.53%)
Jan 25, 2007 14.20 14.20 13.98 14.02 67,519 -0.16(-1.11%)
Jan 24, 2007 14.08 14.18 14.06 14.18 81,755 +0.14(+1.00%)
Jan 23, 2007 13.92 14.07 13.92 14.04 62,638 +0.09(+0.65%)
Jan 22, 2007 14.03 14.03 13.89 13.94 131,378 -0.12(-0.86%)
Jan 19, 2007 13.93 14.07 13.90 14.07 79,315 +0.10(+0.70%)
Jan 18, 2007 14.04 14.05 13.92 13.97 52,063 -0.09(-0.63%)
Jan 17, 2007 14.10 14.14 14.06 14.06 133,819 -0.03(-0.23%)
Jan 16, 2007 14.18 14.23 14.08 14.09 134,632 -0.06(-0.42%)
Jan 12, 2007 14.08 14.15 14.08 14.15 62,638 +0.06(+0.45%)
Jan 11, 2007 13.98 14.12 13.98 14.08 34,980 +0.17(+1.22%)
Jan 10, 2007 13.90 13.94 13.87 13.91 28,065 -0.05(-0.33%)
Jan 09, 2007 13.91 13.96 13.77 13.96 129,751 +0.04(+0.30%)
Jan 08, 2007 13.88 13.94 13.80 13.92 130,972 +0.01(+0.07%)
Jan 05, 2007 14.11 14.11 13.90 13.91 214,354 -0.30(-2.11%)
Jan 04, 2007 14.12 14.22 14.05 14.21 228,997 +0.04(+0.26%)
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.