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 )

31.54 +0.16 (+0.51%)
Official Closing Price Updated: 8:00 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, 2008 9.389 9.677 9.300 9.677 177,798 +0.33(+3.49%)
Sep 29, 2008 9.755 9.755 9.348 9.351 83,882 -0.54(-5.45%)
Sep 26, 2008 9.639 9.890 9.545 9.890 0 +0.08(+0.81%)
Sep 25, 2008 9.727 9.869 9.727 9.810 157,863 +0.12(+1.29%)
Sep 24, 2008 9.768 9.778 9.617 9.686 79,155 -0.13(-1.36%)
Sep 23, 2008 9.935 9.972 9.802 9.819 70,779 -0.11(-1.15%)
Sep 22, 2008 10.54 10.54 9.909 9.933 372,375 -0.54(-5.15%)
Sep 19, 2008 10.87 10.87 10.38 10.47 0 +0.40(+3.92%)
Sep 18, 2008 9.660 10.08 9.342 10.08 264,798 +0.73(+7.77%)
Sep 17, 2008 9.746 9.746 9.342 9.351 281,033 -0.45(-4.58%)
Sep 16, 2008 9.280 9.851 9.280 9.800 80,732 +0.35(+3.68%)
Sep 15, 2008 9.600 9.802 9.452 9.452 163,373 -0.40(-4.04%)
Sep 12, 2008 9.729 9.849 9.729 9.849 18,482 +0.04(+0.37%)
Sep 11, 2008 9.649 9.813 9.591 9.813 76,149 +0.05(+0.55%)
Sep 10, 2008 9.770 9.817 9.583 9.759 126,780 +0.11(+1.11%)
Sep 09, 2008 9.894 10.01 9.651 9.651 130,112 -0.27(-2.69%)
Sep 08, 2008 9.922 9.952 9.785 9.918 135,626 +0.29(+2.99%)
Sep 05, 2008 9.563 9.654 9.387 9.630 0 +0.03(+0.34%)
Sep 04, 2008 9.800 9.800 9.583 9.598 50,677 -0.27(-2.70%)
Sep 03, 2008 9.755 9.864 9.750 9.864 78,299 +0.15(+1.59%)
Sep 02, 2008 9.733 9.892 9.611 9.709 149,185 +0.07(+0.74%)
Aug 29, 2008 9.709 9.709 9.619 9.639 56,322 -0.11(-1.08%)
Aug 28, 2008 9.578 9.748 9.542 9.744 31,976 +0.20(+2.14%)
Aug 27, 2008 9.503 9.547 9.462 9.540 11,949 +0.13(+1.42%)
Aug 26, 2008 9.372 9.460 9.342 9.406 29,491 +0.04(+0.41%)
Aug 25, 2008 9.531 9.531 9.354 9.368 102,109 -0.22(-2.31%)
Aug 22, 2008 9.404 9.589 9.404 9.589 45,326 +0.15(+1.56%)
Aug 21, 2008 9.437 9.455 9.361 9.442 28,323 -0.06(-0.62%)
Aug 20, 2008 9.538 9.538 9.389 9.501 47,439 -0.01(-0.14%)
Aug 19, 2008 9.608 9.608 9.475 9.514 147,189 -0.16(-1.67%)
Aug 18, 2008 9.770 9.862 9.630 9.675 236,069 -0.17(-1.68%)
Aug 15, 2008 9.877 9.993 9.755 9.841 0 +0.02(+0.15%)
Aug 14, 2008 9.692 9.886 9.675 9.826 120,024 +0.10(+1.04%)
Aug 13, 2008 9.731 9.776 9.608 9.724 130,335 -0.03(-0.27%)
Aug 12, 2008 9.798 9.810 9.722 9.750 125,505 -0.07(-0.74%)
Aug 11, 2008 9.546 9.944 9.546 9.823 35,592 +0.26(+2.72%)
Aug 08, 2008 9.226 9.563 9.226 9.563 36,425 +0.35(+3.75%)
Aug 07, 2008 9.355 9.383 9.202 9.217 43,255 -0.27(-2.85%)
Aug 06, 2008 9.490 9.505 9.346 9.488 33,777 +0.00(+0.02%)
Aug 05, 2008 9.310 9.507 9.310 9.486 32,200 +0.26(+2.82%)
Aug 04, 2008 9.379 9.379 9.134 9.226 46,629 -0.14(-1.49%)
Aug 01, 2008 9.293 9.387 9.207 9.366 67,303 +0.07(+0.79%)
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%)
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.