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 )

31.54 +0.16 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 30, 2008 10.23 10.23 10.16 10.19 76,619 -0.06(-0.55%)
May 29, 2008 10.08 10.31 10.08 10.25 93,184 +0.11(+1.06%)
May 28, 2008 10.17 10.17 10.08 10.14 41,678 -0.01(-0.06%)
May 27, 2008 9.987 10.20 9.987 10.15 122,062 +0.12(+1.16%)
May 26, 2008 10.01 10.03 9.974 10.03 0 +0.00(+0.00%)
May 23, 2008 10.01 10.03 9.974 10.03 26,104 -0.09(-0.89%)
May 22, 2008 10.07 10.17 10.07 10.12 62,389 +0.08(+0.83%)
May 21, 2008 10.12 10.21 10.01 10.04 45,228 -0.07(-0.68%)
May 20, 2008 10.17 10.17 10.06 10.11 317,184 -0.08(-0.80%)
May 19, 2008 10.21 10.31 10.16 10.19 72,631 -0.04(-0.42%)
May 16, 2008 10.23 10.25 10.14 10.23 24,187 -0.10(-0.94%)
May 15, 2008 10.21 10.33 10.19 10.33 52,092 +0.06(+0.61%)
May 14, 2008 10.30 10.35 10.25 10.27 40,659 -0.00(-0.02%)
May 13, 2008 10.27 10.27 10.19 10.27 38,100 +0.05(+0.44%)
May 12, 2008 10.01 10.26 10.01 10.22 23,605 +0.20(+2.02%)
May 09, 2008 9.989 10.07 9.952 10.02 35,317 +0.02(+0.20%)
May 08, 2008 10.02 10.06 9.965 10.00 19,943 -0.05(-0.50%)
May 07, 2008 10.26 10.30 10.05 10.05 56,666 -0.23(-2.20%)
May 06, 2008 10.20 10.30 10.16 10.28 31,269 +0.04(+0.36%)
May 05, 2008 10.23 10.25 10.19 10.24 45,596 -0.05(-0.44%)
May 02, 2008 10.46 10.46 10.28 10.29 142,727 -0.06(-0.58%)
May 01, 2008 10.10 10.39 10.10 10.35 154,941 +0.23(+2.23%)
Apr 30, 2008 10.26 10.31 10.10 10.12 128,967 -0.09(-0.93%)
Apr 29, 2008 10.24 10.26 10.15 10.21 46,643 -0.04(-0.42%)
Apr 28, 2008 10.19 10.31 10.18 10.26 73,399 +0.07(+0.68%)
Apr 25, 2008 10.19 10.23 10.06 10.19 95,320 +0.02(+0.15%)
Apr 24, 2008 9.963 10.21 9.869 10.17 83,738 +0.24(+2.38%)
Apr 23, 2008 9.982 10.03 9.915 9.937 40,273 -0.04(-0.43%)
Apr 22, 2008 10.10 10.10 9.899 9.980 75,549 -0.18(-1.76%)
Apr 21, 2008 10.23 10.23 10.12 10.16 46,424 -0.08(-0.82%)
Apr 18, 2008 10.33 10.33 10.24 10.24 202,306 +0.07(+0.70%)
Apr 17, 2008 10.13 10.17 10.09 10.17 179,194 -0.03(-0.32%)
Apr 16, 2008 10.03 10.20 10.00 10.20 100,573 +0.31(+3.13%)
Apr 15, 2008 9.830 9.899 9.795 9.894 78,066 +0.11(+1.14%)
Apr 14, 2008 9.806 9.886 9.765 9.783 64,418 -0.04(-0.39%)
Apr 11, 2008 9.937 9.980 9.800 9.821 127,031 -0.23(-2.31%)
Apr 10, 2008 9.950 10.10 9.939 10.05 48,890 +0.11(+1.08%)
Apr 09, 2008 10.18 10.18 9.946 9.946 69,797 -0.24(-2.32%)
Apr 08, 2008 10.19 10.23 10.13 10.18 66,075 -0.05(-0.50%)
Apr 07, 2008 10.31 10.33 10.21 10.23 114,468 -0.02(-0.15%)
Apr 04, 2008 10.24 10.35 10.21 10.25 99,345 -0.06(-0.63%)
Apr 03, 2008 10.23 10.36 10.21 10.31 56,303 -0.03(-0.33%)
Apr 02, 2008 10.28 10.39 10.23 10.35 100,974 +0.06(+0.63%)
Apr 01, 2008 10.02 10.28 10.02 10.28 133,546 +0.34(+3.44%)
Mar 31, 2008 9.920 10.12 9.886 9.942 80,500 +0.06(+0.61%)
Mar 28, 2008 10.08 10.08 9.881 9.881 50,254 -0.15(-1.54%)
Mar 27, 2008 10.24 10.25 10.04 10.04 74,450 -0.19(-1.87%)
Mar 26, 2008 10.28 10.28 10.13 10.23 142,387 -0.05(-0.46%)
Mar 25, 2008 10.26 10.31 10.19 10.27 106,557 +0.01(+0.08%)
Mar 24, 2008 10.17 10.34 10.08 10.27 179,612 +0.06(+0.63%)
Mar 21, 2008 9.961 10.21 9.961 10.20 165,583 +0.00(+0.00%)
Mar 20, 2008 9.961 10.21 9.961 10.20 165,583 +0.28(+2.82%)
Mar 19, 2008 10.08 10.16 9.922 9.922 93,528 -0.11(-1.11%)
Mar 18, 2008 9.886 10.03 9.727 10.03 103,300 +0.35(+3.62%)
Mar 17, 2008 9.492 9.800 9.492 9.684 262,081 -0.09(-0.88%)
Mar 14, 2008 10.03 10.03 9.643 9.770 373,115 -0.21(-2.09%)
Mar 13, 2008 9.634 9.995 9.624 9.978 144,248 +0.18(+1.86%)
Mar 12, 2008 9.959 10.02 9.789 9.795 82,361 -0.10(-0.98%)
Mar 11, 2008 9.716 9.901 9.606 9.892 82,361 +0.45(+4.80%)
Mar 10, 2008 9.596 9.598 9.411 9.439 130,754 -0.11(-1.17%)
Mar 07, 2008 9.394 9.643 9.394 9.550 317,347 +0.06(+0.63%)
Mar 06, 2008 9.742 9.742 9.464 9.490 757,538 -0.29(-2.92%)
Mar 05, 2008 9.858 9.858 9.707 9.776 66,540 -0.04(-0.44%)
Mar 04, 2008 9.752 9.845 9.648 9.819 872,471 +0.00(+0.00%)
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.