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 )

32.41 -0.09 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jun 30, 2010 8.651 8.784 8.570 8.570 235,512 -0.12(-1.36%)
Jun 29, 2010 8.841 8.841 8.637 8.688 81,775 -0.28(-3.16%)
Jun 25, 2010 8.971 9.014 8.806 8.971 63,703 +0.14(+1.58%)
Jun 24, 2010 8.876 8.956 8.806 8.832 147,388 -0.10(-1.13%)
Jun 23, 2010 8.973 9.017 8.830 8.933 106,669 -0.04(-0.48%)
Jun 22, 2010 9.157 9.216 8.975 8.975 164,073 -0.16(-1.73%)
Jun 21, 2010 9.318 9.355 9.088 9.134 240,486 -0.07(-0.71%)
Jun 18, 2010 9.199 9.253 9.162 9.199 123,870 +0.00(+0.00%)
Jun 17, 2010 9.220 9.245 9.107 9.199 396,798 +0.01(+0.09%)
Jun 16, 2010 9.194 9.255 9.109 9.190 197,336 -0.03(-0.31%)
Jun 15, 2010 9.084 9.218 9.045 9.218 273,693 +0.21(+2.31%)
Jun 14, 2010 9.069 9.134 8.997 9.010 346,509 +0.05(+0.60%)
Jun 11, 2010 8.776 8.958 8.737 8.956 112,728 +0.11(+1.23%)
Jun 10, 2010 8.709 8.847 8.683 8.847 49,679 +0.27(+3.11%)
Jun 09, 2010 8.633 8.734 8.551 8.581 128,347 +0.01(+0.13%)
Jun 08, 2010 8.576 8.619 8.414 8.570 272,241 -0.00(-0.04%)
Jun 07, 2010 8.745 8.778 8.573 8.573 225,969 -0.13(-1.46%)
Jun 04, 2010 8.700 9.049 8.676 8.700 166,725 -0.44(-4.77%)
Jun 03, 2010 9.099 9.169 9.054 9.136 190,801 +0.06(+0.65%)
Jun 02, 2010 8.880 9.077 8.834 9.077 56,956 +0.21(+2.37%)
Jun 01, 2010 9.017 9.105 8.867 8.867 101,056 -0.25(-2.74%)
May 28, 2010 9.116 9.220 9.076 9.116 144,110 -0.12(-1.29%)
May 27, 2010 9.066 9.242 9.010 9.236 130,372 +0.37(+4.17%)
May 26, 2010 8.899 9.021 8.837 8.866 116,210 +0.04(+0.49%)
May 25, 2010 8.667 8.845 8.550 8.823 152,161 -0.05(-0.56%)
May 24, 2010 9.001 9.023 8.872 8.872 150,566 -0.13(-1.46%)
May 21, 2010 8.730 9.053 8.490 9.004 335,446 +0.11(+1.24%)
May 20, 2010 8.921 9.086 8.878 8.893 571,271 -0.48(-5.11%)
May 19, 2010 9.416 9.520 9.238 9.372 244,535 -0.10(-1.08%)
May 18, 2010 9.786 9.786 9.455 9.474 137,215 -0.18(-1.86%)
May 17, 2010 9.667 9.740 9.444 9.654 146,097 +0.04(+0.41%)
May 14, 2010 9.615 9.745 9.513 9.615 392,666 -0.18(-1.79%)
May 13, 2010 9.823 9.893 9.747 9.791 338,813 -0.08(-0.79%)
May 12, 2010 9.680 9.874 9.641 9.869 390,895 +0.25(+2.64%)
May 11, 2010 9.602 9.739 9.602 9.615 4,740 +0.06(+0.59%)
May 10, 2010 9.413 9.563 9.400 9.559 312,748 +0.50(+5.48%)
May 07, 2010 9.151 9.281 9.027 9.062 1,090,265 -0.28(-2.95%)
May 06, 2010 9.583 9.756 4.773 9.337 666,826 -0.28(-2.89%)
May 05, 2010 9.643 9.726 9.580 9.615 561,513 -0.15(-1.49%)
May 04, 2010 9.921 9.921 9.713 9.760 450,329 -0.29(-2.85%)
May 03, 2010 9.867 10.05 9.867 10.05 66,908 +0.25(+2.55%)
Apr 30, 2010 10.10 10.14 9.797 9.797 171,945 -0.30(-2.98%)
Apr 29, 2010 9.916 10.10 9.867 10.10 94,158 +0.27(+2.71%)
Apr 28, 2010 9.882 9.910 9.732 9.832 102,375 +0.00(+0.00%)
Apr 27, 2010 9.975 10.08 9.818 9.832 145,184 -0.21(-2.07%)
Apr 26, 2010 10.07 10.13 10.04 10.04 243,350 -0.03(-0.28%)
Apr 23, 2010 9.975 10.07 9.950 10.07 182,450 +0.09(+0.94%)
Apr 22, 2010 9.793 9.975 9.752 9.975 142,911 +0.12(+1.19%)
Apr 21, 2010 9.845 9.869 9.756 9.858 720,822 +0.06(+0.64%)
Apr 20, 2010 9.732 9.795 9.684 9.795 249,797 +0.13(+1.35%)
Apr 19, 2010 9.628 9.693 9.541 9.665 129,316 -0.00(-0.02%)
Apr 16, 2010 9.780 9.780 9.620 9.666 74,296 -0.12(-1.25%)
Apr 15, 2010 9.795 9.802 9.749 9.789 111,525 +0.00(+0.00%)
Apr 14, 2010 9.682 9.789 9.652 9.789 170,363 +0.16(+1.71%)
Apr 13, 2010 9.710 9.710 9.487 9.624 155,044 +0.03(+0.34%)
Apr 12, 2010 9.565 9.600 9.511 9.591 335,594 +0.04(+0.45%)
Apr 09, 2010 9.515 9.552 9.476 9.548 498,173 +0.07(+0.69%)
Apr 08, 2010 9.472 9.537 9.431 9.483 110,450 -0.03(-0.34%)
Apr 07, 2010 9.530 9.559 9.450 9.515 236,907 -0.02(-0.16%)
Apr 06, 2010 9.520 9.561 9.424 9.530 394,529 +0.07(+0.73%)
Apr 05, 2010 9.476 9.476 9.270 9.461 951,468 +0.17(+1.82%)
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.