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 )

32.55 +0.09 (+0.26%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 17, 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 9.390 9.252 9.293 233,063 -0.09(-1.01%)
Jul 30, 2008 9.428 9.463 9.241 9.387 89,275 +0.02(+0.16%)
Jul 29, 2008 9.372 9.372 9.224 9.372 40,240 +0.35(+3.88%)
Jul 28, 2008 9.222 9.222 9.000 9.022 42,450 -0.19(-2.08%)
Jul 25, 2008 9.157 9.301 9.157 9.213 144,029 +0.13(+1.42%)
Jul 24, 2008 9.406 9.406 9.084 9.084 303,280 -0.31(-3.32%)
Jul 23, 2008 9.333 9.490 9.275 9.396 155,946 +0.06(+0.60%)
Jul 22, 2008 8.904 9.340 8.904 9.340 95,832 +0.35(+3.85%)
Jul 21, 2008 9.000 9.030 8.936 8.994 116,245 +0.05(+0.60%)
Jul 18, 2008 9.024 9.024 8.882 8.940 271,452 -0.03(-0.36%)
Jul 17, 2008 8.792 8.972 8.712 8.972 202,157 +0.24(+2.71%)
Jul 16, 2008 8.308 8.738 8.298 8.736 288,339 +0.42(+5.09%)
Jul 15, 2008 8.295 8.502 8.158 8.313 82,403 -0.08(-0.90%)
Jul 14, 2008 8.704 8.704 8.377 8.388 250,257 -0.24(-2.74%)
Jul 11, 2008 8.500 8.684 8.433 8.624 128,800 +0.04(+0.43%)
Jul 10, 2008 8.601 8.705 8.512 8.588 123,141 +0.08(+0.96%)
Jul 09, 2008 8.766 8.820 8.506 8.506 59,039 -0.35(-3.98%)
Jul 08, 2008 8.431 8.858 8.431 8.858 323,438 +0.39(+4.62%)
Jul 07, 2008 8.618 8.618 8.358 8.467 106,097 -0.11(-1.25%)
Jul 04, 2008 8.594 8.654 8.573 8.575 17,263 +0.00(+0.00%)
Jul 03, 2008 8.594 8.654 8.573 8.575 17,263 -0.08(-0.92%)
Jul 02, 2008 8.876 8.914 8.650 8.654 252,760 -0.20(-2.23%)
Jul 01, 2008 8.772 8.884 8.682 8.852 265,096 +0.03(+0.34%)
Jun 30, 2008 8.990 8.990 8.822 8.822 91,430 -0.15(-1.65%)
Jun 27, 2008 9.080 9.101 8.921 8.970 99,029 -0.12(-1.28%)
Jun 26, 2008 9.235 9.245 9.069 9.086 96,372 -0.22(-2.38%)
Jun 25, 2008 9.243 9.437 9.232 9.308 281,568 +0.09(+0.93%)
Jun 24, 2008 9.265 9.346 9.157 9.222 119,451 -0.11(-1.13%)
Jun 23, 2008 9.503 9.525 9.316 9.327 210,900 -0.28(-2.91%)
Jun 20, 2008 9.722 9.722 9.555 9.606 199,253 -0.14(-1.41%)
Jun 19, 2008 9.656 9.744 9.619 9.744 255,050 +0.08(+0.82%)
Jun 18, 2008 9.720 9.733 9.611 9.664 275,031 -0.11(-1.16%)
Jun 17, 2008 9.856 9.860 9.778 9.778 97,158 -0.16(-1.60%)
Jun 16, 2008 9.810 9.949 9.798 9.937 321,460 +0.12(+1.20%)
Jun 13, 2008 9.826 9.828 9.688 9.819 99,233 +0.11(+1.11%)
Jun 12, 2008 9.770 9.877 9.679 9.712 207,690 +0.05(+0.49%)
Jun 11, 2008 9.892 9.892 9.664 9.664 85,060 -0.23(-2.30%)
Jun 10, 2008 9.871 9.959 9.793 9.892 322,740 +0.01(+0.13%)
Jun 09, 2008 10.01 10.04 9.806 9.879 286,128 -0.12(-1.23%)
Jun 06, 2008 10.21 10.21 9.995 10.00 124,426 -0.31(-3.00%)
Jun 05, 2008 10.20 10.31 10.20 10.31 157,217 +0.18(+1.76%)
Jun 04, 2008 10.07 10.22 10.07 10.13 153,573 +0.06(+0.65%)
Jun 03, 2008 10.12 10.13 9.982 10.07 263,840 -0.02(-0.22%)
Jun 02, 2008 10.08 10.09 9.976 10.09 144,918 -0.10(-1.01%)
May 30, 2008 10.23 10.23 10.16 10.19 76,619 -0.06(-0.55%)
May 29, 2008 10.08 10.31 10.08 10.25 93,184 +0.11(+1.06%)
May 28, 2008 10.17 10.17 10.08 10.14 41,678 -0.01(-0.06%)
May 27, 2008 9.987 10.20 9.987 10.15 122,062 +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 26,104 -0.09(-0.89%)
May 22, 2008 10.07 10.17 10.07 10.12 62,389 +0.08(+0.83%)
May 21, 2008 10.12 10.21 10.01 10.04 45,228 -0.07(-0.68%)
May 20, 2008 10.17 10.17 10.06 10.11 317,184 -0.08(-0.80%)
May 19, 2008 10.21 10.31 10.16 10.19 72,631 -0.04(-0.42%)
May 16, 2008 10.23 10.25 10.14 10.23 24,187 -0.10(-0.94%)
May 15, 2008 10.21 10.33 10.19 10.33 52,092 +0.06(+0.61%)
May 14, 2008 10.30 10.35 10.25 10.27 40,659 -0.00(-0.02%)
May 13, 2008 10.27 10.27 10.19 10.27 38,100 +0.05(+0.44%)
May 12, 2008 10.01 10.26 10.01 10.22 23,605 +0.20(+2.02%)
May 09, 2008 9.989 10.07 9.952 10.02 35,317 +0.02(+0.20%)
May 08, 2008 10.02 10.06 9.965 10.00 19,943 -0.05(-0.50%)
May 07, 2008 10.26 10.30 10.05 10.05 56,666 -0.23(-2.20%)
May 06, 2008 10.20 10.30 10.16 10.28 31,269 +0.04(+0.36%)
May 05, 2008 10.23 10.25 10.19 10.24 45,596 -0.05(-0.44%)
May 02, 2008 10.46 10.46 10.28 10.29 142,727 -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.