Skip to main content

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

32.07 -0.14 (-0.43%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 11.64 11.64 11.52 11.61 224,610 +0.05(+0.43%)
Aug 30, 2012 11.63 11.63 11.56 11.56 124,301 -0.08(-0.67%)
Aug 29, 2012 11.62 11.68 11.59 11.64 125,499 +0.13(+1.14%)
Aug 27, 2012 11.55 11.61 11.49 11.50 57,210 +0.01(+0.04%)
Aug 24, 2012 11.43 11.52 11.41 11.50 93,146 +0.06(+0.49%)
Aug 23, 2012 11.53 11.60 11.42 11.44 86,111 -0.10(-0.86%)
Aug 22, 2012 11.59 11.59 11.51 11.54 90,463 -0.06(-0.51%)
Aug 21, 2012 11.66 11.73 11.58 11.60 140,342 +0.01(+0.06%)
Aug 20, 2012 11.62 11.78 11.54 11.59 193,107 -0.03(-0.24%)
Aug 17, 2012 11.57 11.63 11.52 11.62 115,542 +0.08(+0.67%)
Aug 16, 2012 11.46 11.56 11.39 11.54 234,622 +0.10(+0.84%)
Aug 15, 2012 11.36 11.45 11.36 11.45 133,379 +0.07(+0.58%)
Aug 14, 2012 11.49 11.49 11.35 11.38 145,683 -0.02(-0.14%)
Aug 13, 2012 11.41 11.42 11.29 11.40 154,059 -0.01(-0.10%)
Aug 10, 2012 11.37 11.41 11.35 11.41 286,577 -0.00(-0.04%)
Aug 09, 2012 11.42 11.45 11.40 11.41 93,133 +0.00(+0.00%)
Aug 08, 2012 11.40 11.45 11.38 11.41 120,174 -0.02(-0.21%)
Aug 07, 2012 11.47 11.51 11.42 11.44 100,856 +0.02(+0.16%)
Aug 06, 2012 11.40 11.47 11.38 11.42 142,936 +0.07(+0.62%)
Aug 03, 2012 11.31 11.41 11.25 11.35 124,705 +0.23(+2.05%)
Aug 02, 2012 11.01 11.16 11.01 11.12 194,283 -0.03(-0.23%)
Aug 01, 2012 11.36 11.37 11.15 11.15 166,945 -0.12(-1.09%)
Jul 31, 2012 11.36 11.37 11.27 11.27 123,622 -0.06(-0.52%)
Jul 30, 2012 11.36 11.41 11.32 11.33 117,067 -0.02(-0.18%)
Jul 27, 2012 11.26 11.39 11.22 11.35 164,568 +0.17(+1.54%)
Jul 26, 2012 11.30 11.30 11.12 11.18 179,317 +0.09(+0.83%)
Jul 25, 2012 11.18 11.19 11.06 11.08 151,801 -0.01(-0.11%)
Jul 24, 2012 11.25 11.25 11.06 11.10 240,901 -0.14(-1.25%)
Jul 23, 2012 11.25 11.27 11.16 11.24 375,359 -0.15(-1.32%)
Jul 20, 2012 11.45 11.45 11.37 11.39 155,405 -0.12(-1.02%)
Jul 19, 2012 11.65 11.70 11.50 11.51 121,966 -0.09(-0.79%)
Jul 18, 2012 11.59 11.70 11.57 11.60 149,848 +0.01(+0.10%)
Jul 17, 2012 11.61 11.67 11.47 11.59 146,706 +0.06(+0.53%)
Jul 16, 2012 11.55 11.59 11.49 11.52 116,035 -0.04(-0.39%)
Jul 13, 2012 11.46 11.59 11.46 11.57 115,071 +0.15(+1.32%)
Jul 12, 2012 11.42 11.45 11.31 11.42 213,117 -0.04(-0.33%)
Jul 11, 2012 11.48 11.53 11.41 11.46 416,971 -0.01(-0.09%)
Jul 10, 2012 11.62 11.64 11.41 11.47 229,574 -0.04(-0.34%)
Jul 09, 2012 11.55 11.55 11.48 11.51 131,833 -0.06(-0.49%)
Jul 06, 2012 11.54 11.58 11.52 11.56 223,621 -0.05(-0.47%)
Jul 05, 2012 11.63 11.66 11.58 11.62 302,141 -0.01(-0.10%)
Jul 03, 2012 11.53 11.63 11.49 11.63 324,198 +0.11(+0.92%)
Jul 02, 2012 11.43 11.63 11.36 11.52 356,155 +0.16(+1.39%)
Jun 29, 2012 11.36 11.40 11.28 11.36 190,857 +0.25(+2.25%)
Jun 28, 2012 11.03 11.12 10.96 11.11 122,047 +0.03(+0.27%)
Jun 27, 2012 10.99 11.09 10.99 11.09 96,381 +0.13(+1.19%)
Jun 26, 2012 10.94 11.00 10.87 10.95 79,963 +0.04(+0.41%)
Jun 25, 2012 10.92 10.94 10.87 10.91 117,478 -0.12(-1.12%)
Jun 22, 2012 10.96 11.04 10.94 11.03 67,416 +0.10(+0.90%)
Jun 21, 2012 11.11 11.16 10.90 10.94 291,986 -0.20(-1.80%)
Jun 20, 2012 11.18 11.20 11.10 11.14 136,154 -0.03(-0.23%)
Jun 19, 2012 11.03 11.21 11.02 11.16 427,532 +0.16(+1.47%)
Jun 18, 2012 10.93 11.03 10.91 11.00 166,260 +0.00(+0.02%)
Jun 15, 2012 10.91 11.01 10.89 11.00 63,394 +0.10(+0.95%)
Jun 14, 2012 10.77 10.91 10.77 10.89 80,242 +0.16(+1.47%)
Jun 13, 2012 10.83 10.90 10.72 10.74 45,933 -0.10(-0.88%)
Jun 12, 2012 10.75 10.83 10.67 10.83 110,816 +0.12(+1.09%)
Jun 11, 2012 11.10 11.10 10.71 10.72 164,648 -0.23(-2.07%)
Jun 08, 2012 10.79 10.96 10.78 10.94 147,933 +0.12(+1.14%)
Jun 07, 2012 10.98 11.01 10.82 10.82 161,556 -0.01(-0.06%)
Jun 06, 2012 10.69 10.89 10.69 10.83 52,074 +0.23(+2.14%)
Jun 05, 2012 10.46 10.61 10.46 10.60 87,073 +0.09(+0.84%)
Jun 04, 2012 10.54 10.55 10.42 10.51 149,786 -0.01(-0.09%)
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.