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 )

30.94 -0.45 (-1.43%)
Streaming Delayed Price Updated: 1:18 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, 2010 10.10 10.14 9.797 9.797 171,953 -0.30(-2.98%)
Apr 29, 2010 9.916 10.10 9.867 10.10 94,162 +0.27(+2.71%)
Apr 28, 2010 9.881 9.909 9.732 9.831 102,380 +0.00(+0.00%)
Apr 27, 2010 9.975 10.08 9.818 9.831 145,191 -0.21(-2.07%)
Apr 26, 2010 10.07 10.13 10.04 10.04 243,362 -0.03(-0.28%)
Apr 23, 2010 9.975 10.07 9.949 10.07 182,459 +0.09(+0.94%)
Apr 22, 2010 9.792 9.975 9.751 9.975 142,918 +0.12(+1.19%)
Apr 21, 2010 9.844 9.868 9.756 9.857 720,858 +0.06(+0.64%)
Apr 20, 2010 9.732 9.795 9.684 9.795 249,809 +0.13(+1.35%)
Apr 19, 2010 9.628 9.693 9.541 9.664 129,322 -0.00(-0.02%)
Apr 16, 2010 9.779 9.779 9.620 9.666 74,299 -0.12(-1.25%)
Apr 15, 2010 9.795 9.802 9.749 9.788 111,530 +0.00(+0.00%)
Apr 14, 2010 9.682 9.788 9.652 9.788 170,371 +0.16(+1.71%)
Apr 13, 2010 9.710 9.710 9.487 9.623 155,051 +0.03(+0.34%)
Apr 12, 2010 9.565 9.599 9.510 9.591 335,611 +0.04(+0.45%)
Apr 09, 2010 9.515 9.552 9.476 9.547 498,198 +0.07(+0.69%)
Apr 08, 2010 9.471 9.537 9.430 9.482 110,456 -0.03(-0.34%)
Apr 07, 2010 9.530 9.558 9.450 9.515 236,919 -0.02(-0.16%)
Apr 06, 2010 9.519 9.560 9.424 9.530 394,549 +0.07(+0.73%)
Apr 05, 2010 9.476 9.476 9.270 9.461 951,515 +0.17(+1.82%)
Apr 01, 2010 9.294 9.291 9.291 9.291 332,507 +0.05(+0.52%)
Mar 31, 2010 9.209 9.348 9.209 9.244 125,038 -0.03(-0.33%)
Mar 30, 2010 9.294 9.295 9.236 9.274 64,034 +0.02(+0.21%)
Mar 29, 2010 9.419 9.463 9.110 9.255 97,123 +0.04(+0.40%)
Mar 26, 2010 9.288 9.327 9.213 9.217 181,827 -0.04(-0.42%)
Mar 25, 2010 9.318 9.417 9.243 9.256 95,971 -0.03(-0.30%)
Mar 24, 2010 9.338 9.348 9.265 9.284 57,536 -0.09(-0.92%)
Mar 23, 2010 9.316 9.387 9.262 9.370 204,781 +0.06(+0.62%)
Mar 22, 2010 9.159 9.323 9.123 9.312 213,469 +0.13(+1.40%)
Mar 19, 2010 9.239 9.239 9.121 9.183 209,221 -0.04(-0.44%)
Mar 18, 2010 9.254 9.290 9.222 9.224 344,647 -0.02(-0.26%)
Mar 17, 2010 9.211 9.278 9.172 9.247 141,982 +0.07(+0.73%)
Mar 16, 2010 9.114 9.187 9.078 9.181 231,030 +0.09(+0.97%)
Mar 15, 2010 9.062 9.114 9.062 9.093 81,398 +0.00(+0.00%)
Mar 12, 2010 9.114 9.138 9.052 9.093 173,047 +0.00(+0.02%)
Mar 11, 2010 9.043 9.091 9.030 9.091 151,870 +0.02(+0.26%)
Mar 10, 2010 9.005 9.090 9.005 9.067 139,995 +0.06(+0.69%)
Mar 09, 2010 8.962 9.051 8.957 9.005 226,284 +0.03(+0.29%)
Mar 08, 2010 9.022 9.022 8.927 8.979 435,314 +0.08(+0.84%)
Mar 05, 2010 8.826 8.928 8.809 8.904 70,565 +0.16(+1.84%)
Mar 04, 2010 8.732 8.755 8.693 8.742 64,967 +0.06(+0.64%)
Mar 03, 2010 8.697 8.757 8.680 8.687 105,534 +0.01(+0.10%)
Mar 02, 2010 8.661 8.710 8.639 8.678 554,626 +0.07(+0.85%)
Mar 01, 2010 8.549 8.629 8.549 8.605 335,592 +0.09(+1.06%)
Feb 26, 2010 8.570 8.570 8.463 8.515 36,238 -0.01(-0.15%)
Feb 25, 2010 8.469 8.530 8.435 8.527 101,872 -0.00(-0.05%)
Feb 24, 2010 8.592 8.592 8.489 8.531 75,018 +0.08(+0.94%)
Feb 23, 2010 8.521 8.533 8.452 8.452 56,917 -0.09(-1.01%)
Feb 22, 2010 8.504 8.543 8.493 8.538 377,433 +0.03(+0.35%)
Feb 19, 2010 8.452 8.523 8.446 8.508 89,262 +0.05(+0.61%)
Feb 18, 2010 8.351 8.457 8.351 8.457 96,004 +0.13(+1.52%)
Feb 17, 2010 8.323 8.332 8.298 8.330 63,692 +0.06(+0.70%)
Feb 16, 2010 8.205 8.272 8.195 8.272 77,242 +0.15(+1.80%)
Feb 12, 2010 7.977 8.125 8.125 8.125 23,265 +0.03(+0.32%)
Feb 11, 2010 7.962 8.100 7.962 8.100 61,435 +0.11(+1.37%)
Feb 10, 2010 7.915 8.010 7.883 7.990 139,181 +0.02(+0.24%)
Feb 09, 2010 8.018 8.022 7.915 7.971 104,082 +0.08(+0.95%)
Feb 08, 2010 8.014 8.018 7.896 7.896 110,406 -0.11(-1.37%)
Feb 05, 2010 7.958 8.025 7.887 8.005 155,765 +0.04(+0.54%)
Feb 04, 2010 8.068 8.199 7.956 7.962 279,149 -0.23(-2.78%)
Feb 03, 2010 8.263 8.278 8.158 8.190 80,509 -0.09(-1.06%)
Feb 02, 2010 8.255 8.280 8.218 8.278 30,115 +0.08(+0.97%)
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.