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 )

32.09 -0.12 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
May 29, 2009 6.441 6.501 6.378 6.501 17,240 +0.08(+1.31%)
May 28, 2009 6.439 6.447 6.284 6.417 47,294 +0.04(+0.61%)
May 27, 2009 6.537 6.561 6.366 6.378 93,696 -0.17(-2.62%)
May 26, 2009 6.179 6.581 6.045 6.550 191,543 +0.32(+5.18%)
May 22, 2009 6.361 6.361 6.228 6.228 70,933 -0.07(-1.09%)
May 21, 2009 6.318 6.344 6.211 6.297 198,579 -0.07(-1.11%)
May 20, 2009 6.518 6.613 6.363 6.368 89,438 -0.06(-1.00%)
May 19, 2009 6.499 6.522 6.404 6.432 321,218 -0.06(-0.93%)
May 18, 2009 6.247 6.505 6.234 6.492 69,146 +0.30(+4.86%)
May 15, 2009 6.288 6.327 6.142 6.191 277,055 -0.12(-1.84%)
May 14, 2009 6.168 6.385 6.129 6.308 175,099 +0.16(+2.66%)
May 13, 2009 6.406 6.406 6.144 6.144 315,955 -0.39(-6.01%)
May 12, 2009 6.705 6.705 6.397 6.537 139,721 -0.10(-1.53%)
May 11, 2009 6.684 6.703 6.630 6.638 49,686 -0.19(-2.80%)
May 08, 2009 6.600 6.830 6.595 6.830 119,921 +0.35(+5.41%)
May 07, 2009 6.817 6.819 6.426 6.479 157,947 -0.19(-2.90%)
May 06, 2009 6.660 6.692 6.516 6.673 143,071 +0.11(+1.64%)
May 05, 2009 6.608 6.643 6.503 6.565 136,133 -0.07(-1.00%)
May 04, 2009 6.510 6.632 6.510 6.632 237,768 +0.25(+3.91%)
May 01, 2009 6.387 6.452 6.329 6.383 76,810 -0.04(-0.57%)
Apr 30, 2009 6.544 6.611 6.419 6.419 162,382 +0.00(+0.00%)
Apr 29, 2009 6.252 6.469 6.239 6.419 86,395 +0.28(+4.55%)
Apr 28, 2009 6.035 6.290 6.035 6.140 157,352 +0.00(+0.00%)
Apr 27, 2009 6.161 6.267 6.090 6.140 123,351 -0.18(-2.82%)
Apr 24, 2009 6.142 6.412 6.108 6.318 243,012 +0.21(+3.45%)
Apr 23, 2009 6.090 6.151 5.981 6.108 336,206 -0.01(-0.11%)
Apr 22, 2009 6.041 6.265 5.983 6.114 216,782 +0.01(+0.14%)
Apr 21, 2009 5.785 6.127 5.729 6.106 100,783 +0.31(+5.42%)
Apr 20, 2009 6.157 6.157 5.775 5.792 80,430 -0.51(-8.05%)
Apr 17, 2009 6.239 6.346 6.116 6.299 144,928 +0.11(+1.81%)
Apr 16, 2009 6.063 6.340 5.931 6.187 277,548 +0.21(+3.49%)
Apr 15, 2009 5.734 5.979 5.734 5.979 83,729 +0.22(+3.77%)
Apr 14, 2009 5.934 6.002 5.762 5.762 84,618 -0.31(-5.06%)
Apr 13, 2009 5.968 6.093 5.882 6.069 154,159 +0.09(+1.47%)
Apr 09, 2009 5.635 5.995 5.635 5.981 146,896 +0.45(+8.16%)
Apr 08, 2009 5.480 5.549 5.429 5.530 93,184 +0.04(+0.78%)
Apr 07, 2009 5.585 5.802 5.456 5.487 103,482 -0.16(-2.85%)
Apr 06, 2009 5.695 5.695 5.549 5.648 97,353 -0.11(-1.94%)
Apr 03, 2009 5.585 5.760 5.521 5.760 341,999 +0.16(+2.88%)
Apr 02, 2009 5.424 5.674 5.424 5.598 173,545 +0.32(+6.11%)
Apr 01, 2009 5.065 5.293 5.044 5.276 920,394 +0.12(+2.33%)
Mar 31, 2009 5.085 5.270 5.053 5.156 134,821 +0.11(+2.09%)
Mar 30, 2009 5.134 5.134 4.986 5.050 115,622 -0.46(-8.31%)
Mar 26, 2009 5.349 5.527 5.347 5.508 153,852 +0.23(+4.44%)
Mar 25, 2009 5.216 5.385 5.027 5.274 92,039 +0.11(+2.21%)
Mar 24, 2009 5.310 5.388 5.149 5.160 77,038 -0.25(-4.65%)
Mar 23, 2009 5.141 5.411 5.141 5.411 165,071 +0.45(+9.00%)
Mar 20, 2009 5.160 5.180 4.964 4.964 72,161 -0.20(-3.91%)
Mar 19, 2009 5.392 5.392 5.158 5.166 78,620 -0.10(-1.84%)
Mar 18, 2009 5.141 5.289 4.939 5.263 110,299 +0.27(+5.47%)
Mar 17, 2009 4.782 4.990 4.769 4.990 100,587 +0.21(+4.36%)
Mar 16, 2009 4.917 5.016 4.773 4.782 106,059 -0.11(-2.20%)
Mar 13, 2009 4.868 4.905 4.760 4.889 0 +0.09(+1.88%)
Mar 12, 2009 4.504 4.823 4.455 4.799 112,611 +0.29(+6.33%)
Mar 11, 2009 4.584 4.655 4.443 4.513 130,400 +0.02(+0.48%)
Mar 10, 2009 4.223 4.509 4.223 4.492 143,401 +0.40(+9.78%)
Mar 09, 2009 4.124 4.229 4.072 4.091 363,236 -0.09(-2.22%)
Mar 06, 2009 4.251 4.290 4.063 4.184 0 -0.08(-1.86%)
Mar 05, 2009 4.464 4.504 4.257 4.264 108,679 -0.29(-6.28%)
Mar 04, 2009 4.461 4.612 4.409 4.550 175,062 +0.02(+0.52%)
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.