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 )

32.46 -0.07 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Jul 31, 2008 9.252 9.391 9.252 9.293 233,052 -0.09(-1.01%)
Jul 30, 2008 9.428 9.464 9.241 9.388 89,271 +0.02(+0.16%)
Jul 29, 2008 9.373 9.373 9.224 9.373 40,238 +0.35(+3.88%)
Jul 28, 2008 9.222 9.222 9.000 9.022 42,448 -0.19(-2.08%)
Jul 25, 2008 9.158 9.302 9.158 9.214 144,022 +0.13(+1.42%)
Jul 24, 2008 9.407 9.407 9.085 9.085 303,265 -0.31(-3.32%)
Jul 23, 2008 9.334 9.491 9.276 9.396 155,939 +0.06(+0.60%)
Jul 22, 2008 8.904 9.340 8.904 9.340 95,827 +0.35(+3.85%)
Jul 21, 2008 9.001 9.031 8.936 8.994 116,240 +0.05(+0.60%)
Jul 18, 2008 9.024 9.024 8.883 8.941 271,439 -0.03(-0.36%)
Jul 17, 2008 8.792 8.973 8.713 8.973 202,147 +0.24(+2.71%)
Jul 16, 2008 8.309 8.739 8.298 8.736 288,324 +0.42(+5.09%)
Jul 15, 2008 8.296 8.502 8.158 8.313 82,399 -0.08(-0.90%)
Jul 14, 2008 8.704 8.704 8.377 8.388 250,245 -0.24(-2.74%)
Jul 11, 2008 8.500 8.685 8.433 8.625 128,793 +0.04(+0.43%)
Jul 10, 2008 8.601 8.705 8.513 8.588 123,135 +0.08(+0.96%)
Jul 09, 2008 8.766 8.820 8.506 8.506 59,036 -0.35(-3.98%)
Jul 08, 2008 8.431 8.859 8.431 8.859 323,422 +0.39(+4.62%)
Jul 07, 2008 8.618 8.618 8.358 8.468 106,091 -0.11(-1.25%)
Jul 04, 2008 8.595 8.655 8.573 8.575 17,262 +0.00(+0.00%)
Jul 03, 2008 8.595 8.655 8.573 8.575 17,262 -0.08(-0.92%)
Jul 02, 2008 8.876 8.915 8.650 8.655 252,748 -0.20(-2.23%)
Jul 01, 2008 8.773 8.885 8.683 8.852 265,083 +0.03(+0.34%)
Jun 30, 2008 8.990 8.990 8.822 8.822 91,425 -0.15(-1.65%)
Jun 27, 2008 9.080 9.102 8.921 8.971 99,024 -0.12(-1.28%)
Jun 26, 2008 9.235 9.246 9.070 9.087 96,367 -0.22(-2.38%)
Jun 25, 2008 9.244 9.437 9.233 9.308 281,554 +0.09(+0.93%)
Jun 24, 2008 9.265 9.347 9.158 9.222 119,445 -0.11(-1.13%)
Jun 23, 2008 9.504 9.525 9.317 9.327 210,890 -0.28(-2.91%)
Jun 20, 2008 9.723 9.723 9.555 9.607 199,244 -0.14(-1.41%)
Jun 19, 2008 9.656 9.744 9.620 9.744 255,037 +0.08(+0.82%)
Jun 18, 2008 9.721 9.734 9.612 9.665 275,017 -0.11(-1.16%)
Jun 17, 2008 9.856 9.860 9.779 9.779 97,153 -0.16(-1.60%)
Jun 16, 2008 9.811 9.950 9.798 9.938 321,444 +0.12(+1.20%)
Jun 13, 2008 9.826 9.828 9.688 9.820 99,228 +0.11(+1.11%)
Jun 12, 2008 9.770 9.878 9.680 9.712 207,679 +0.05(+0.49%)
Jun 11, 2008 9.893 9.893 9.665 9.665 85,055 -0.23(-2.30%)
Jun 10, 2008 9.871 9.959 9.794 9.893 322,724 +0.01(+0.13%)
Jun 09, 2008 10.01 10.04 9.807 9.880 286,114 -0.12(-1.23%)
Jun 06, 2008 10.21 10.21 9.996 10.00 124,419 -0.31(-3.00%)
Jun 05, 2008 10.20 10.31 10.20 10.31 157,209 +0.18(+1.76%)
Jun 04, 2008 10.07 10.22 10.07 10.13 153,566 +0.06(+0.65%)
Jun 03, 2008 10.12 10.14 9.983 10.07 263,827 -0.02(-0.22%)
Jun 02, 2008 10.08 10.09 9.976 10.09 144,911 -0.10(-1.01%)
May 30, 2008 10.23 10.23 10.16 10.19 76,615 -0.06(-0.55%)
May 29, 2008 10.08 10.31 10.08 10.25 93,180 +0.11(+1.06%)
May 28, 2008 10.17 10.17 10.08 10.14 41,676 -0.01(-0.06%)
May 27, 2008 9.987 10.20 9.987 10.15 122,056 +0.12(+1.16%)
May 26, 2008 10.01 10.03 9.974 10.03 0 +0.00(+0.00%)
May 23, 2008 10.01 10.03 9.974 10.03 26,103 -0.09(-0.89%)
May 22, 2008 10.07 10.17 10.07 10.12 62,386 +0.08(+0.83%)
May 21, 2008 10.12 10.21 10.01 10.04 45,226 -0.07(-0.68%)
May 20, 2008 10.17 10.17 10.06 10.11 317,168 -0.08(-0.80%)
May 19, 2008 10.21 10.31 10.16 10.19 72,627 -0.04(-0.42%)
May 16, 2008 10.23 10.25 10.15 10.23 24,186 -0.10(-0.94%)
May 15, 2008 10.21 10.33 10.19 10.33 52,089 +0.06(+0.61%)
May 14, 2008 10.30 10.35 10.25 10.27 40,657 -0.00(-0.02%)
May 13, 2008 10.28 10.28 10.19 10.27 38,098 +0.05(+0.44%)
May 12, 2008 10.02 10.26 10.02 10.22 23,604 +0.20(+2.02%)
May 09, 2008 9.989 10.08 9.953 10.02 35,315 +0.02(+0.20%)
May 08, 2008 10.02 10.06 9.966 10.00 19,942 -0.05(-0.50%)
May 07, 2008 10.26 10.30 10.05 10.05 56,663 -0.23(-2.20%)
May 06, 2008 10.20 10.30 10.16 10.28 31,267 +0.04(+0.36%)
May 05, 2008 10.23 10.25 10.19 10.24 45,594 -0.05(-0.44%)
May 02, 2008 10.46 10.46 10.28 10.29 142,719 -0.06(-0.58%)
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.