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 )

30.81 -0.58 (-1.85%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 30, 2009 6.544 6.611 6.420 6.420 162,374 +0.00(+0.00%)
Apr 29, 2009 6.252 6.469 6.239 6.420 86,391 +0.28(+4.55%)
Apr 28, 2009 6.035 6.291 6.035 6.140 157,344 +0.00(+0.00%)
Apr 27, 2009 6.162 6.267 6.091 6.140 123,345 -0.18(-2.82%)
Apr 24, 2009 6.142 6.412 6.108 6.319 243,000 +0.21(+3.45%)
Apr 23, 2009 6.091 6.151 5.981 6.108 336,189 -0.01(-0.11%)
Apr 22, 2009 6.041 6.265 5.983 6.114 216,771 +0.01(+0.14%)
Apr 21, 2009 5.786 6.127 5.730 6.106 100,778 +0.31(+5.42%)
Apr 20, 2009 6.157 6.157 5.775 5.792 80,426 -0.51(-8.05%)
Apr 17, 2009 6.239 6.347 6.117 6.299 144,920 +0.11(+1.81%)
Apr 16, 2009 6.063 6.340 5.932 6.187 277,534 +0.21(+3.49%)
Apr 15, 2009 5.734 5.979 5.734 5.979 83,725 +0.22(+3.77%)
Apr 14, 2009 5.934 6.003 5.762 5.762 84,613 -0.31(-5.06%)
Apr 13, 2009 5.968 6.093 5.882 6.069 154,152 +0.09(+1.47%)
Apr 09, 2009 5.635 5.995 5.635 5.981 146,889 +0.45(+8.16%)
Apr 08, 2009 5.480 5.549 5.429 5.530 93,180 +0.04(+0.78%)
Apr 07, 2009 5.586 5.803 5.457 5.487 103,476 -0.16(-2.85%)
Apr 06, 2009 5.695 5.695 5.549 5.648 97,349 -0.11(-1.94%)
Apr 03, 2009 5.586 5.760 5.521 5.760 341,982 +0.16(+2.88%)
Apr 02, 2009 5.425 5.674 5.425 5.599 173,536 +0.32(+6.11%)
Apr 01, 2009 5.066 5.293 5.044 5.276 920,349 +0.12(+2.33%)
Mar 31, 2009 5.085 5.270 5.054 5.156 134,814 +0.11(+2.09%)
Mar 30, 2009 5.134 5.134 4.986 5.051 115,616 -0.46(-8.31%)
Mar 26, 2009 5.349 5.528 5.347 5.508 153,845 +0.23(+4.44%)
Mar 25, 2009 5.216 5.385 5.027 5.274 92,035 +0.11(+2.21%)
Mar 24, 2009 5.311 5.388 5.149 5.160 77,034 -0.25(-4.65%)
Mar 23, 2009 5.141 5.412 5.141 5.412 165,063 +0.45(+9.00%)
Mar 20, 2009 5.160 5.180 4.965 4.965 72,157 -0.20(-3.91%)
Mar 19, 2009 5.392 5.392 5.158 5.167 78,616 -0.10(-1.84%)
Mar 18, 2009 5.141 5.289 4.939 5.263 110,293 +0.27(+5.47%)
Mar 17, 2009 4.782 4.990 4.769 4.990 100,582 +0.21(+4.36%)
Mar 16, 2009 4.917 5.016 4.773 4.782 106,054 -0.11(-2.20%)
Mar 13, 2009 4.868 4.905 4.760 4.889 0 +0.09(+1.88%)
Mar 12, 2009 4.505 4.823 4.455 4.799 112,606 +0.29(+6.33%)
Mar 11, 2009 4.584 4.655 4.444 4.513 130,394 +0.02(+0.48%)
Mar 10, 2009 4.223 4.509 4.223 4.492 143,394 +0.40(+9.78%)
Mar 09, 2009 4.124 4.230 4.073 4.092 363,218 -0.09(-2.22%)
Mar 06, 2009 4.251 4.290 4.063 4.184 0 -0.08(-1.86%)
Mar 05, 2009 4.464 4.504 4.258 4.264 108,674 -0.29(-6.28%)
Mar 04, 2009 4.462 4.612 4.409 4.550 175,053 +0.02(+0.52%)
Mar 02, 2009 4.758 4.818 4.492 4.526 213,672 -0.34(-7.06%)
Feb 27, 2009 4.842 4.978 4.765 4.870 0 -0.09(-1.90%)
Feb 26, 2009 5.117 5.182 4.922 4.965 189,417 -0.06(-1.20%)
Feb 25, 2009 5.134 5.151 4.907 5.025 61,549 -0.11(-2.13%)
Feb 24, 2009 4.960 5.158 4.907 5.134 175,500 +0.25(+5.01%)
Feb 23, 2009 5.222 5.225 4.859 4.889 783,147 -0.24(-4.69%)
Feb 20, 2009 5.072 5.164 4.947 5.130 699,031 -0.05(-0.91%)
Feb 19, 2009 5.461 5.461 5.177 5.177 181,725 -0.21(-3.91%)
Feb 18, 2009 5.495 5.495 5.358 5.388 84,269 -0.06(-1.03%)
Feb 17, 2009 5.601 5.607 5.444 5.444 521,898 -0.32(-5.58%)
Feb 13, 2009 5.947 5.955 5.766 5.766 76,773 -0.19(-3.11%)
Feb 12, 2009 5.824 5.951 5.680 5.951 306,457 +0.03(+0.51%)
Feb 11, 2009 5.887 5.983 5.840 5.921 61,851 +0.05(+0.84%)
Feb 10, 2009 6.248 6.289 5.865 5.872 211,318 -0.42(-6.69%)
Feb 09, 2009 6.243 6.316 6.160 6.293 129,398 +0.04(+0.62%)
Feb 06, 2009 5.964 6.265 5.953 6.254 83,366 +0.34(+5.66%)
Feb 05, 2009 5.835 6.000 5.777 5.919 103,528 +0.04(+0.62%)
Feb 04, 2009 5.994 6.104 5.876 5.882 141,761 -0.11(-1.86%)
Feb 03, 2009 6.061 6.125 5.904 5.994 140,886 -0.07(-1.10%)
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.