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 )

32.13 +0.04 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 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 8.665 8.504 8.585 110,685 +0.00(+0.05%)
Aug 30, 2010 8.722 8.732 8.580 8.580 49,031 -0.18(-2.07%)
Aug 27, 2010 8.762 8.771 8.523 8.762 126,862 +0.21(+2.40%)
Aug 26, 2010 8.620 8.697 8.539 8.556 199,632 -0.06(-0.69%)
Aug 25, 2010 8.418 8.644 8.394 8.615 247,658 +0.11(+1.28%)
Aug 24, 2010 8.420 8.567 8.291 8.507 376,906 -0.04(-0.43%)
Aug 23, 2010 8.646 8.646 8.543 8.543 85,045 -0.07(-0.84%)
Aug 20, 2010 8.580 8.632 8.497 8.615 67,561 -0.00(-0.02%)
Aug 19, 2010 8.814 8.845 8.609 8.617 271,973 -0.25(-2.86%)
Aug 18, 2010 8.825 8.939 8.811 8.871 105,851 +0.02(+0.25%)
Aug 17, 2010 8.797 8.910 8.736 8.849 100,588 +0.13(+1.54%)
Aug 16, 2010 8.598 8.744 8.571 8.715 166,427 +0.04(+0.50%)
Aug 13, 2010 8.672 8.711 8.638 8.672 188,284 -0.07(-0.85%)
Aug 12, 2010 8.615 8.773 8.615 8.747 87,800 -0.03(-0.32%)
Aug 11, 2010 8.906 8.941 8.760 8.775 182,217 -0.38(-4.17%)
Aug 10, 2010 9.160 9.180 9.064 9.157 533,333 -0.09(-1.03%)
Aug 09, 2010 9.180 9.263 9.127 9.252 96,586 +0.12(+1.29%)
Aug 06, 2010 9.134 9.140 8.963 9.134 246,352 -0.07(-0.81%)
Aug 05, 2010 9.287 9.304 9.208 9.208 320,922 -0.11(-1.22%)
Aug 04, 2010 9.302 9.338 9.275 9.322 247,855 +0.07(+0.75%)
Aug 03, 2010 9.309 9.335 9.180 9.253 95,444 -0.06(-0.69%)
Aug 02, 2010 9.344 9.346 9.238 9.318 561,682 +0.15(+1.60%)
Jul 30, 2010 9.171 9.276 9.084 9.171 250,792 -0.02(-0.18%)
Jul 29, 2010 9.296 9.296 9.049 9.187 98,660 +0.02(+0.22%)
Jul 28, 2010 9.302 9.320 9.162 9.167 90,660 -0.12(-1.34%)
Jul 27, 2010 9.338 9.381 9.275 9.292 116,775 +0.02(+0.26%)
Jul 26, 2010 9.147 9.267 9.100 9.267 123,632 +0.17(+1.83%)
Jul 23, 2010 8.887 9.101 8.863 9.101 63,015 +0.18(+1.99%)
Jul 22, 2010 8.771 8.925 8.771 8.924 66,012 +0.30(+3.42%)
Jul 21, 2010 8.869 8.869 8.604 8.628 76,657 -0.18(-2.05%)
Jul 20, 2010 8.534 8.810 8.534 8.809 178,032 +0.17(+1.94%)
Jul 19, 2010 8.598 8.673 8.516 8.641 177,739 +0.04(+0.43%)
Jul 16, 2010 8.604 8.856 8.589 8.604 113,641 -0.29(-3.23%)
Jul 15, 2010 9.003 9.003 8.818 8.891 75,999 -0.11(-1.17%)
Jul 14, 2010 9.020 9.031 8.930 8.996 82,935 -0.03(-0.36%)
Jul 13, 2010 8.880 9.051 8.876 9.029 179,485 +0.26(+2.97%)
Jul 12, 2010 8.860 8.884 8.738 8.768 220,721 -0.11(-1.18%)
Jul 09, 2010 8.873 8.873 8.749 8.873 149,615 +0.13(+1.48%)
Jul 08, 2010 8.705 8.744 8.620 8.744 90,601 +0.13(+1.55%)
Jul 07, 2010 8.350 8.611 8.256 8.611 183,112 +0.28(+3.36%)
Jul 06, 2010 8.550 8.639 8.289 8.331 213,092 -0.14(-1.63%)
Jul 02, 2010 8.469 8.622 8.398 8.469 162,932 -0.08(-0.95%)
Jul 01, 2010 8.571 8.635 8.346 8.550 393,276 -0.02(-0.22%)
Jun 30, 2010 8.650 8.784 8.569 8.569 235,524 -0.12(-1.36%)
Jun 29, 2010 8.841 8.841 8.637 8.687 81,779 -0.28(-3.16%)
Jun 25, 2010 8.971 9.014 8.806 8.971 63,706 +0.14(+1.58%)
Jun 24, 2010 8.875 8.956 8.806 8.831 147,396 -0.10(-1.13%)
Jun 23, 2010 8.973 9.016 8.830 8.932 106,674 -0.04(-0.48%)
Jun 22, 2010 9.157 9.216 8.975 8.975 164,081 -0.16(-1.73%)
Jun 21, 2010 9.318 9.354 9.087 9.133 240,498 -0.07(-0.71%)
Jun 18, 2010 9.198 9.252 9.161 9.198 123,876 +0.00(+0.00%)
Jun 17, 2010 9.220 9.245 9.106 9.198 396,818 +0.01(+0.09%)
Jun 16, 2010 9.194 9.255 9.108 9.190 197,346 -0.03(-0.31%)
Jun 15, 2010 9.083 9.218 9.045 9.218 273,707 +0.21(+2.31%)
Jun 14, 2010 9.068 9.133 8.997 9.010 346,527 +0.05(+0.60%)
Jun 11, 2010 8.775 8.958 8.736 8.956 112,734 +0.11(+1.23%)
Jun 10, 2010 8.708 8.847 8.683 8.847 49,682 +0.27(+3.11%)
Jun 09, 2010 8.632 8.734 8.550 8.580 128,354 +0.01(+0.13%)
Jun 08, 2010 8.576 8.619 8.413 8.569 272,254 -0.00(-0.04%)
Jun 07, 2010 8.745 8.778 8.573 8.573 225,980 -0.13(-1.46%)
Jun 04, 2010 8.700 9.049 8.676 8.700 166,733 -0.44(-4.77%)
Jun 03, 2010 9.098 9.169 9.054 9.135 190,811 +0.06(+0.64%)
Jun 02, 2010 8.879 9.077 8.834 9.077 56,959 +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.