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 )

30.89 +0.08 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 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%)
Jul 01, 2010 8.571 8.635 8.346 8.550 393,276 -0.02(-0.22%)
Jun 30, 2010 8.650 8.784 8.569 8.569 235,524 -0.12(-1.36%)
Jun 29, 2010 8.841 8.841 8.637 8.687 81,779 -0.28(-3.16%)
Jun 25, 2010 8.971 9.014 8.806 8.971 63,706 +0.14(+1.58%)
Jun 24, 2010 8.875 8.956 8.806 8.831 147,396 -0.10(-1.13%)
Jun 23, 2010 8.973 9.016 8.830 8.932 106,674 -0.04(-0.48%)
Jun 22, 2010 9.157 9.216 8.975 8.975 164,081 -0.16(-1.73%)
Jun 21, 2010 9.318 9.354 9.087 9.133 240,498 -0.07(-0.71%)
Jun 18, 2010 9.198 9.252 9.161 9.198 123,876 +0.00(+0.00%)
Jun 17, 2010 9.220 9.245 9.106 9.198 396,818 +0.01(+0.09%)
Jun 16, 2010 9.194 9.255 9.108 9.190 197,346 -0.03(-0.31%)
Jun 15, 2010 9.083 9.218 9.045 9.218 273,707 +0.21(+2.31%)
Jun 14, 2010 9.068 9.133 8.997 9.010 346,527 +0.05(+0.60%)
Jun 11, 2010 8.775 8.958 8.736 8.956 112,734 +0.11(+1.23%)
Jun 10, 2010 8.708 8.847 8.683 8.847 49,682 +0.27(+3.11%)
Jun 09, 2010 8.632 8.734 8.550 8.580 128,354 +0.01(+0.13%)
Jun 08, 2010 8.576 8.619 8.413 8.569 272,254 -0.00(-0.04%)
Jun 07, 2010 8.745 8.778 8.573 8.573 225,980 -0.13(-1.46%)
Jun 04, 2010 8.700 9.049 8.676 8.700 166,733 -0.44(-4.77%)
Jun 03, 2010 9.098 9.169 9.054 9.135 190,811 +0.06(+0.64%)
Jun 02, 2010 8.879 9.077 8.834 9.077 56,959 +0.21(+2.37%)
Jun 01, 2010 9.016 9.105 8.866 8.866 101,061 -0.25(-2.74%)
May 28, 2010 9.116 9.220 9.076 9.116 144,117 -0.12(-1.29%)
May 27, 2010 9.066 9.242 9.010 9.235 130,378 +0.37(+4.17%)
May 26, 2010 8.899 9.020 8.836 8.866 116,216 +0.04(+0.49%)
May 25, 2010 8.667 8.844 8.550 8.822 152,169 -0.05(-0.56%)
May 24, 2010 9.001 9.023 8.872 8.872 150,573 -0.13(-1.46%)
May 21, 2010 8.730 9.053 8.489 9.003 335,463 +0.11(+1.24%)
May 20, 2010 8.921 9.085 8.877 8.893 571,299 -0.48(-5.11%)
May 19, 2010 9.415 9.519 9.237 9.372 244,547 -0.10(-1.08%)
May 18, 2010 9.786 9.786 9.454 9.474 137,222 -0.18(-1.86%)
May 17, 2010 9.667 9.739 9.443 9.654 146,104 +0.04(+0.41%)
May 14, 2010 9.615 9.745 9.513 9.615 392,686 -0.18(-1.79%)
May 13, 2010 9.823 9.892 9.747 9.790 338,830 -0.08(-0.79%)
May 12, 2010 9.680 9.873 9.641 9.868 390,915 +0.25(+2.64%)
May 11, 2010 9.602 9.738 9.602 9.615 4,740 +0.06(+0.59%)
May 10, 2010 9.412 9.563 9.400 9.558 312,764 +0.50(+5.48%)
May 07, 2010 9.151 9.281 9.027 9.062 1,090,319 -0.28(-2.95%)
May 06, 2010 9.582 9.756 4.773 9.337 666,859 -0.28(-2.89%)
May 05, 2010 9.643 9.725 9.580 9.615 561,540 -0.15(-1.49%)
May 04, 2010 9.920 9.920 9.712 9.760 450,351 -0.29(-2.85%)
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.