Skip to main content

Wisdomtree U.S. Smallcap Dividend Fund (NY: DES )

32.68 +0.24 (+0.75%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.098 5.283 5.066 5.169 134,473 +0.11(+2.09%)
Mar 30, 2009 5.147 5.147 4.999 5.063 115,323 -0.46(-8.31%)
Mar 26, 2009 5.363 5.542 5.361 5.522 153,455 +0.23(+4.44%)
Mar 25, 2009 5.229 5.399 5.040 5.287 91,802 +0.11(+2.21%)
Mar 24, 2009 5.324 5.402 5.162 5.173 76,839 -0.25(-4.65%)
Mar 23, 2009 5.154 5.425 5.154 5.425 164,645 +0.45(+9.00%)
Mar 20, 2009 5.173 5.193 4.977 4.977 71,975 -0.20(-3.91%)
Mar 19, 2009 5.406 5.406 5.171 5.180 78,417 -0.10(-1.84%)
Mar 18, 2009 5.154 5.303 4.951 5.277 110,014 +0.27(+5.47%)
Mar 17, 2009 4.794 5.003 4.781 5.003 100,328 +0.21(+4.36%)
Mar 16, 2009 4.930 5.029 4.785 4.794 105,786 -0.11(-2.20%)
Mar 13, 2009 4.880 4.918 4.772 4.902 0 +0.09(+1.88%)
Mar 12, 2009 4.516 4.835 4.467 4.811 112,321 +0.29(+6.33%)
Mar 11, 2009 4.596 4.667 4.455 4.525 130,064 +0.02(+0.48%)
Mar 10, 2009 4.234 4.520 4.234 4.503 143,031 +0.40(+9.78%)
Mar 09, 2009 4.135 4.240 4.083 4.102 362,299 -0.09(-2.22%)
Mar 06, 2009 4.262 4.301 4.074 4.195 0 -0.08(-1.86%)
Mar 05, 2009 4.475 4.515 4.268 4.275 108,399 -0.29(-6.28%)
Mar 04, 2009 4.473 4.624 4.420 4.561 174,610 +0.02(+0.52%)
Mar 02, 2009 4.770 4.831 4.503 4.538 213,132 -0.34(-7.06%)
Feb 27, 2009 4.854 4.990 4.777 4.882 0 -0.09(-1.90%)
Feb 26, 2009 5.130 5.195 4.934 4.977 188,937 -0.06(-1.20%)
Feb 25, 2009 5.147 5.164 4.919 5.038 61,393 -0.11(-2.13%)
Feb 24, 2009 4.973 5.171 4.919 5.147 175,055 +0.25(+5.01%)
Feb 23, 2009 5.236 5.238 4.872 4.902 781,165 -0.24(-4.69%)
Feb 20, 2009 5.085 5.178 4.960 5.143 697,262 -0.05(-0.91%)
Feb 19, 2009 5.475 5.475 5.191 5.191 181,265 -0.21(-3.91%)
Feb 18, 2009 5.509 5.509 5.371 5.402 84,056 -0.06(-1.03%)
Feb 17, 2009 5.615 5.621 5.458 5.458 520,577 -0.32(-5.58%)
Feb 13, 2009 5.962 5.970 5.780 5.780 76,579 -0.19(-3.11%)
Feb 12, 2009 5.839 5.966 5.695 5.966 305,681 +0.03(+0.51%)
Feb 11, 2009 5.902 5.998 5.855 5.936 61,695 +0.05(+0.84%)
Feb 10, 2009 6.263 6.304 5.880 5.886 210,783 -0.42(-6.69%)
Feb 09, 2009 6.259 6.332 6.175 6.309 129,071 +0.04(+0.62%)
Feb 06, 2009 5.979 6.281 5.968 6.270 83,155 +0.34(+5.66%)
Feb 05, 2009 5.850 6.016 5.792 5.934 103,266 +0.04(+0.62%)
Feb 04, 2009 6.009 6.119 5.891 5.897 141,402 -0.11(-1.86%)
Feb 03, 2009 6.076 6.141 5.919 6.009 140,530 -0.07(-1.10%)
Feb 02, 2009 5.880 6.085 5.867 6.076 65,695 +0.11(+1.84%)
Jan 30, 2009 6.240 6.240 5.940 5.966 0 -0.23(-3.75%)
Jan 29, 2009 6.468 6.468 6.180 6.199 121,719 -0.37(-5.67%)
Jan 28, 2009 6.557 6.595 6.419 6.572 253,055 +0.03(+0.39%)
Jan 27, 2009 6.496 6.587 6.488 6.546 328,971 +0.10(+1.54%)
Jan 26, 2009 6.440 6.625 6.321 6.447 298,882 +0.00(+0.07%)
Jan 23, 2009 6.106 6.490 6.106 6.442 85,123 +0.15(+2.36%)
Jan 22, 2009 6.412 6.506 6.225 6.294 122,991 -0.29(-4.36%)
Jan 21, 2009 6.238 6.613 6.177 6.580 332,679 +0.43(+6.98%)
Jan 20, 2009 6.701 6.701 6.139 6.151 259,734 -0.63(-9.31%)
Jan 16, 2009 6.918 6.918 6.496 6.783 142,298 +0.06(+0.93%)
Jan 15, 2009 6.623 6.783 6.368 6.720 212,575 +0.05(+0.78%)
Jan 14, 2009 6.858 6.858 6.641 6.669 142,275 -0.36(-5.15%)
Jan 13, 2009 6.886 7.078 6.837 7.031 156,546 +0.10(+1.46%)
Jan 12, 2009 7.283 7.283 6.891 6.929 134,556 -0.43(-5.85%)
Jan 09, 2009 7.703 7.703 7.334 7.360 206,049 -0.32(-4.21%)
Jan 08, 2009 7.554 7.698 7.483 7.683 81,480 +0.07(+0.91%)
Jan 07, 2009 7.720 7.817 7.483 7.614 274,947 -0.29(-3.63%)
Jan 06, 2009 7.520 7.933 7.520 7.901 157,094 +0.47(+6.26%)
Jan 05, 2009 7.349 7.515 7.189 7.436 168,845 +0.16(+2.22%)
Jan 02, 2009 7.229 7.349 7.121 7.274 0 +0.12(+1.75%)
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.