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 )

32.47 +0.01 (+0.03%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 17, 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 (%)
Aug 31, 2010 8.563 8.666 8.504 8.585 110,679 +0.00(+0.05%)
Aug 30, 2010 8.723 8.732 8.581 8.581 49,028 -0.18(-2.07%)
Aug 27, 2010 8.762 8.771 8.524 8.762 126,856 +0.21(+2.40%)
Aug 26, 2010 8.620 8.697 8.539 8.557 199,623 -0.06(-0.69%)
Aug 25, 2010 8.419 8.645 8.395 8.616 247,646 +0.11(+1.28%)
Aug 24, 2010 8.421 8.567 8.292 8.507 376,888 -0.04(-0.43%)
Aug 23, 2010 8.647 8.647 8.544 8.544 85,041 -0.07(-0.84%)
Aug 20, 2010 8.581 8.632 8.497 8.616 67,558 -0.00(-0.02%)
Aug 19, 2010 8.815 8.846 8.610 8.618 271,959 -0.25(-2.86%)
Aug 18, 2010 8.825 8.940 8.812 8.872 105,846 +0.02(+0.25%)
Aug 17, 2010 8.797 8.911 8.736 8.850 100,583 +0.13(+1.54%)
Aug 16, 2010 8.598 8.745 8.572 8.716 166,419 +0.04(+0.50%)
Aug 13, 2010 8.673 8.712 8.639 8.673 188,274 -0.07(-0.85%)
Aug 12, 2010 8.616 8.773 8.616 8.747 87,796 -0.03(-0.32%)
Aug 11, 2010 8.907 8.942 8.760 8.775 182,208 -0.38(-4.17%)
Aug 10, 2010 9.161 9.180 9.064 9.158 533,307 -0.09(-1.03%)
Aug 09, 2010 9.180 9.264 9.127 9.253 96,581 +0.12(+1.29%)
Aug 06, 2010 9.134 9.141 8.964 9.134 246,339 -0.07(-0.81%)
Aug 05, 2010 9.288 9.305 9.209 9.209 320,906 -0.11(-1.22%)
Aug 04, 2010 9.303 9.338 9.276 9.323 247,842 +0.07(+0.75%)
Aug 03, 2010 9.309 9.336 9.180 9.254 95,439 -0.06(-0.69%)
Aug 02, 2010 9.345 9.347 9.239 9.318 561,654 +0.15(+1.60%)
Jul 30, 2010 9.172 9.277 9.084 9.172 250,780 -0.02(-0.18%)
Jul 29, 2010 9.296 9.296 9.049 9.188 98,655 +0.02(+0.22%)
Jul 28, 2010 9.303 9.320 9.162 9.167 90,656 -0.12(-1.34%)
Jul 27, 2010 9.338 9.382 9.275 9.292 116,769 +0.02(+0.26%)
Jul 26, 2010 9.148 9.268 9.100 9.268 123,626 +0.17(+1.83%)
Jul 23, 2010 8.887 9.102 8.863 9.102 63,012 +0.18(+1.99%)
Jul 22, 2010 8.771 8.926 8.771 8.924 66,009 +0.30(+3.42%)
Jul 21, 2010 8.870 8.870 8.605 8.629 76,654 -0.18(-2.05%)
Jul 20, 2010 8.535 8.810 8.535 8.810 178,023 +0.17(+1.94%)
Jul 19, 2010 8.598 8.673 8.516 8.642 177,730 +0.04(+0.43%)
Jul 16, 2010 8.605 8.856 8.589 8.605 113,635 -0.29(-3.23%)
Jul 15, 2010 9.003 9.003 8.818 8.891 75,996 -0.11(-1.17%)
Jul 14, 2010 9.021 9.031 8.931 8.996 82,931 -0.03(-0.36%)
Jul 13, 2010 8.880 9.051 8.877 9.029 179,476 +0.26(+2.97%)
Jul 12, 2010 8.861 8.885 8.738 8.769 220,710 -0.11(-1.18%)
Jul 09, 2010 8.874 8.874 8.749 8.874 149,607 +0.13(+1.48%)
Jul 08, 2010 8.705 8.745 8.620 8.745 90,596 +0.13(+1.55%)
Jul 07, 2010 8.351 8.611 8.257 8.611 183,103 +0.28(+3.36%)
Jul 06, 2010 8.550 8.640 8.289 8.331 213,081 -0.14(-1.63%)
Jul 02, 2010 8.469 8.622 8.399 8.469 162,924 -0.08(-0.95%)
Jul 01, 2010 8.572 8.635 8.346 8.550 393,256 -0.02(-0.22%)
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%)
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.