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 )

31.25 +0.03 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2008 6.660 6.925 6.660 6.925 40,215 +0.18(+2.64%)
Nov 26, 2008 6.319 6.785 6.319 6.746 120,222 +0.35(+5.51%)
Nov 25, 2008 6.454 6.454 6.226 6.394 289,520 +0.07(+1.16%)
Nov 24, 2008 5.919 6.359 5.891 6.321 124,522 +0.45(+7.73%)
Nov 21, 2008 5.635 5.867 5.352 5.867 163,132 +0.28(+5.00%)
Nov 20, 2008 5.839 6.032 5.588 5.588 280,963 -0.32(-5.45%)
Nov 19, 2008 6.454 6.454 5.910 5.910 79,891 -0.49(-7.59%)
Nov 18, 2008 6.516 6.579 6.166 6.396 192,571 -0.10(-1.48%)
Nov 17, 2008 6.527 6.662 6.448 6.492 69,971 -0.07(-1.09%)
Nov 14, 2008 6.953 7.039 6.564 6.564 86,903 -0.38(-5.47%)
Nov 13, 2008 6.570 6.943 6.297 6.943 141,082 +0.39(+5.96%)
Nov 12, 2008 6.834 6.860 6.540 6.553 83,906 -0.40(-5.78%)
Nov 11, 2008 6.888 7.075 6.867 6.955 178,389 -0.05(-0.77%)
Nov 10, 2008 7.342 7.372 6.965 7.008 192,148 -0.26(-3.57%)
Nov 07, 2008 7.213 7.357 7.092 7.268 315,195 +0.12(+1.68%)
Nov 06, 2008 7.320 7.387 7.144 7.148 273,263 -0.20(-2.76%)
Nov 05, 2008 7.793 7.793 7.307 7.351 153,328 -0.48(-6.16%)
Nov 04, 2008 7.894 7.905 7.662 7.834 321,970 +0.10(+1.31%)
Nov 03, 2008 7.692 7.847 7.692 7.733 179,087 +0.06(+0.84%)
Oct 31, 2008 7.333 7.730 7.307 7.668 203,324 +0.32(+4.33%)
Oct 30, 2008 7.200 7.363 7.112 7.350 95,548 +0.21(+3.01%)
Oct 29, 2008 7.064 7.275 6.959 7.135 208,415 +0.06(+0.91%)
Oct 28, 2008 6.600 7.071 6.372 7.071 111,596 +0.62(+9.59%)
Oct 27, 2008 6.671 6.819 6.452 6.452 96,088 -0.34(-5.06%)
Oct 24, 2008 6.506 6.922 6.506 6.796 95,204 -0.26(-3.66%)
Oct 23, 2008 7.266 7.266 6.673 7.054 268,182 -0.13(-1.80%)
Oct 22, 2008 7.348 7.451 7.058 7.183 114,416 -0.38(-5.03%)
Oct 21, 2008 7.754 7.759 7.526 7.563 55,863 -0.21(-2.74%)
Oct 20, 2008 7.705 7.777 7.539 7.776 421,566 +0.14(+1.86%)
Oct 17, 2008 7.511 7.967 7.475 7.634 211,565 -0.17(-2.20%)
Oct 16, 2008 7.421 7.806 7.101 7.806 190,561 +0.48(+6.51%)
Oct 15, 2008 7.750 7.762 7.324 7.329 93,356 -0.65(-8.11%)
Oct 14, 2008 8.549 8.549 7.700 7.976 209,438 -0.21(-2.62%)
Oct 13, 2008 7.922 8.203 7.709 8.191 283,978 +0.75(+10.14%)
Oct 10, 2008 6.766 7.645 6.690 7.436 356,592 +0.36(+5.07%)
Oct 09, 2008 8.051 8.051 7.077 7.077 405,760 -0.76(-9.66%)
Oct 08, 2008 7.892 8.242 7.786 7.834 246,336 -0.29(-3.57%)
Oct 07, 2008 8.704 8.704 8.124 8.124 138,067 -0.52(-6.06%)
Oct 06, 2008 8.706 8.711 8.231 8.648 659,220 -0.30(-3.39%)
Oct 03, 2008 9.295 9.418 8.951 8.951 243,316 -0.24(-2.65%)
Oct 02, 2008 9.532 9.541 9.183 9.195 903,803 -0.31(-3.23%)
Oct 01, 2008 9.474 9.532 9.400 9.502 76,340 -0.18(-1.82%)
Sep 30, 2008 9.390 9.678 9.301 9.678 177,789 +0.33(+3.49%)
Sep 29, 2008 9.755 9.755 9.349 9.351 83,878 -0.54(-5.45%)
Sep 26, 2008 9.639 9.890 9.546 9.890 0 +0.08(+0.81%)
Sep 25, 2008 9.727 9.869 9.727 9.811 157,856 +0.12(+1.29%)
Sep 24, 2008 9.768 9.779 9.618 9.686 79,151 -0.13(-1.36%)
Sep 23, 2008 9.936 9.972 9.802 9.820 70,776 -0.11(-1.15%)
Sep 22, 2008 10.54 10.54 9.910 9.933 372,357 -0.54(-5.15%)
Sep 19, 2008 10.87 10.87 10.38 10.47 0 +0.40(+3.92%)
Sep 18, 2008 9.661 10.08 9.342 10.08 264,785 +0.73(+7.77%)
Sep 17, 2008 9.746 9.746 9.342 9.351 281,019 -0.45(-4.58%)
Sep 16, 2008 9.280 9.852 9.280 9.800 80,728 +0.35(+3.68%)
Sep 15, 2008 9.600 9.802 9.452 9.452 163,365 -0.40(-4.04%)
Sep 12, 2008 9.729 9.850 9.729 9.850 18,481 +0.04(+0.37%)
Sep 11, 2008 9.650 9.813 9.592 9.813 76,145 +0.05(+0.55%)
Sep 10, 2008 9.770 9.817 9.583 9.759 126,774 +0.11(+1.11%)
Sep 09, 2008 9.895 10.01 9.652 9.652 130,105 -0.27(-2.69%)
Sep 08, 2008 9.923 9.953 9.785 9.918 135,619 +0.29(+2.99%)
Sep 05, 2008 9.564 9.654 9.388 9.630 0 +0.03(+0.34%)
Sep 04, 2008 9.800 9.800 9.583 9.598 50,675 -0.27(-2.70%)
Sep 03, 2008 9.756 9.865 9.751 9.865 78,295 +0.15(+1.59%)
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.