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 )

31.58 +0.20 (+0.64%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 3, 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 (%)
Sep 30, 2010 9.415 9.453 9.311 9.362 98,675 +0.01(+0.11%)
Sep 29, 2010 9.338 9.377 9.287 9.352 52,737 -0.01(-0.08%)
Sep 28, 2010 9.271 9.362 9.171 9.360 147,411 +0.08(+0.86%)
Sep 27, 2010 9.316 9.322 9.239 9.280 204,033 -0.02(-0.26%)
Sep 24, 2010 9.123 9.310 9.123 9.305 132,518 +0.27(+2.96%)
Sep 23, 2010 9.095 9.218 9.022 9.037 112,469 -0.11(-1.24%)
Sep 22, 2010 9.229 9.260 9.132 9.151 93,012 -0.12(-1.28%)
Sep 21, 2010 9.349 9.362 9.258 9.269 193,653 -0.09(-0.99%)
Sep 20, 2010 9.168 9.362 9.073 9.362 307,570 +0.23(+2.55%)
Sep 17, 2010 9.130 9.147 9.024 9.130 76,301 -0.04(-0.38%)
Sep 15, 2010 9.119 9.180 9.057 9.165 71,577 +0.03(+0.29%)
Sep 14, 2010 9.191 9.193 9.121 9.138 68,521 -0.06(-0.67%)
Sep 13, 2010 9.066 9.217 9.066 9.200 50,913 +0.20(+2.21%)
Sep 10, 2010 8.998 9.053 8.970 9.000 64,911 +0.03(+0.35%)
Sep 09, 2010 9.033 9.060 8.904 8.969 80,436 +0.05(+0.51%)
Sep 08, 2010 8.908 9.009 8.893 8.924 285,523 +0.03(+0.34%)
Sep 07, 2010 9.033 9.033 8.889 8.893 124,916 -0.17(-1.84%)
Sep 03, 2010 9.018 9.079 8.972 9.060 293,478 +0.14(+1.52%)
Sep 02, 2010 8.836 8.941 8.828 8.924 198,938 +0.07(+0.79%)
Sep 01, 2010 8.705 8.854 8.685 8.854 205,617 +0.27(+3.14%)
Aug 31, 2010 8.563 8.665 8.504 8.585 110,685 +0.00(+0.05%)
Aug 30, 2010 8.722 8.732 8.580 8.580 49,031 -0.18(-2.07%)
Aug 27, 2010 8.762 8.771 8.523 8.762 126,862 +0.21(+2.40%)
Aug 26, 2010 8.620 8.697 8.539 8.556 199,632 -0.06(-0.69%)
Aug 25, 2010 8.418 8.644 8.394 8.615 247,658 +0.11(+1.28%)
Aug 24, 2010 8.420 8.567 8.291 8.507 376,906 -0.04(-0.43%)
Aug 23, 2010 8.646 8.646 8.543 8.543 85,045 -0.07(-0.84%)
Aug 20, 2010 8.580 8.632 8.497 8.615 67,561 -0.00(-0.02%)
Aug 19, 2010 8.814 8.845 8.609 8.617 271,973 -0.25(-2.86%)
Aug 18, 2010 8.825 8.939 8.811 8.871 105,851 +0.02(+0.25%)
Aug 17, 2010 8.797 8.910 8.736 8.849 100,588 +0.13(+1.54%)
Aug 16, 2010 8.598 8.744 8.571 8.715 166,427 +0.04(+0.50%)
Aug 13, 2010 8.672 8.711 8.638 8.672 188,284 -0.07(-0.85%)
Aug 12, 2010 8.615 8.773 8.615 8.747 87,800 -0.03(-0.32%)
Aug 11, 2010 8.906 8.941 8.760 8.775 182,217 -0.38(-4.17%)
Aug 10, 2010 9.160 9.180 9.064 9.157 533,333 -0.09(-1.03%)
Aug 09, 2010 9.180 9.263 9.127 9.252 96,586 +0.12(+1.29%)
Aug 06, 2010 9.134 9.140 8.963 9.134 246,352 -0.07(-0.81%)
Aug 05, 2010 9.287 9.304 9.208 9.208 320,922 -0.11(-1.22%)
Aug 04, 2010 9.302 9.338 9.275 9.322 247,855 +0.07(+0.75%)
Aug 03, 2010 9.309 9.335 9.180 9.253 95,444 -0.06(-0.69%)
Aug 02, 2010 9.344 9.346 9.238 9.318 561,682 +0.15(+1.60%)
Jul 30, 2010 9.171 9.276 9.084 9.171 250,792 -0.02(-0.18%)
Jul 29, 2010 9.296 9.296 9.049 9.187 98,660 +0.02(+0.22%)
Jul 28, 2010 9.302 9.320 9.162 9.167 90,660 -0.12(-1.34%)
Jul 27, 2010 9.338 9.381 9.275 9.292 116,775 +0.02(+0.26%)
Jul 26, 2010 9.147 9.267 9.100 9.267 123,632 +0.17(+1.83%)
Jul 23, 2010 8.887 9.101 8.863 9.101 63,015 +0.18(+1.99%)
Jul 22, 2010 8.771 8.925 8.771 8.924 66,012 +0.30(+3.42%)
Jul 21, 2010 8.869 8.869 8.604 8.628 76,657 -0.18(-2.05%)
Jul 20, 2010 8.534 8.810 8.534 8.809 178,032 +0.17(+1.94%)
Jul 19, 2010 8.598 8.673 8.516 8.641 177,739 +0.04(+0.43%)
Jul 16, 2010 8.604 8.856 8.589 8.604 113,641 -0.29(-3.23%)
Jul 15, 2010 9.003 9.003 8.818 8.891 75,999 -0.11(-1.17%)
Jul 14, 2010 9.020 9.031 8.930 8.996 82,935 -0.03(-0.36%)
Jul 13, 2010 8.880 9.051 8.876 9.029 179,485 +0.26(+2.97%)
Jul 12, 2010 8.860 8.884 8.738 8.768 220,721 -0.11(-1.18%)
Jul 09, 2010 8.873 8.873 8.749 8.873 149,615 +0.13(+1.48%)
Jul 08, 2010 8.705 8.744 8.620 8.744 90,601 +0.13(+1.55%)
Jul 07, 2010 8.350 8.611 8.256 8.611 183,112 +0.28(+3.36%)
Jul 06, 2010 8.550 8.639 8.289 8.331 213,092 -0.14(-1.63%)
Jul 02, 2010 8.469 8.622 8.398 8.469 162,932 -0.08(-0.95%)
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.