Skip to main content

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

34.70 +0.41 (+1.20%)
Streaming Delayed Price Updated: 12:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 17.86 18.12 17.83 18.04 321,383 +0.27(+1.52%)
Mar 28, 2014 17.72 17.94 17.72 17.77 257,361 +0.03(+0.19%)
Mar 27, 2014 17.78 17.83 17.67 17.74 151,936 -0.04(-0.21%)
Mar 26, 2014 18.07 18.10 17.77 17.77 164,173 -0.22(-1.22%)
Mar 25, 2014 18.03 18.09 17.91 17.99 158,054 +0.03(+0.19%)
Mar 24, 2014 18.09 18.11 17.84 17.96 306,543 -0.08(-0.44%)
Mar 21, 2014 18.04 18.21 18.03 18.04 211,735 +0.03(+0.15%)
Mar 20, 2014 17.94 18.04 17.87 18.01 126,878 +0.07(+0.41%)
Mar 19, 2014 18.11 18.12 17.88 17.94 243,466 -0.17(-0.96%)
Mar 18, 2014 17.96 18.14 17.94 18.11 175,468 +0.16(+0.90%)
Mar 17, 2014 17.96 18.04 17.91 17.95 115,982 +0.09(+0.49%)
Mar 14, 2014 17.79 17.90 17.71 17.86 239,926 +0.09(+0.52%)
Mar 13, 2014 17.93 17.93 17.70 17.77 306,534 -0.13(-0.71%)
Mar 12, 2014 17.74 17.90 17.66 17.90 249,326 +0.07(+0.40%)
Mar 11, 2014 17.99 18.00 17.77 17.83 158,946 -0.15(-0.82%)
Mar 10, 2014 17.97 17.99 17.90 17.97 223,328 -0.01(-0.07%)
Mar 07, 2014 18.06 18.06 17.91 17.99 152,729 -0.02(-0.10%)
Mar 06, 2014 18.03 18.04 17.95 18.01 164,261 +0.02(+0.09%)
Mar 05, 2014 18.04 18.04 17.94 17.99 134,995 -0.05(-0.27%)
Mar 04, 2014 17.81 18.14 17.81 18.04 194,849 +0.38(+2.15%)
Mar 03, 2014 17.66 17.73 17.54 17.66 213,427 -0.14(-0.80%)
Feb 28, 2014 17.72 17.87 17.72 17.80 235,140 +0.08(+0.43%)
Feb 27, 2014 17.62 17.72 17.60 17.72 150,382 +0.06(+0.36%)
Feb 26, 2014 17.56 17.75 17.52 17.66 319,047 +0.10(+0.59%)
Feb 25, 2014 17.56 17.64 17.52 17.56 237,658 -0.02(-0.11%)
Feb 24, 2014 17.57 17.68 17.52 17.57 299,901 +0.06(+0.36%)
Feb 21, 2014 17.53 17.58 17.49 17.51 173,755 -0.00(-0.02%)
Feb 20, 2014 17.36 17.54 17.36 17.52 159,242 +0.17(+1.00%)
Feb 19, 2014 17.47 17.55 17.33 17.34 227,171 -0.16(-0.94%)
Feb 18, 2014 17.45 17.56 17.41 17.51 306,173 +0.10(+0.55%)
Feb 14, 2014 17.29 17.41 17.41 17.41 213,662 +0.08(+0.47%)
Feb 13, 2014 16.99 17.34 16.96 17.33 223,830 +0.22(+1.30%)
Feb 12, 2014 17.10 17.18 17.05 17.11 291,099 +0.04(+0.25%)
Feb 11, 2014 16.93 17.12 16.92 17.07 316,591 +0.16(+0.94%)
Feb 10, 2014 16.86 16.91 16.78 16.91 399,199 +0.02(+0.14%)
Feb 07, 2014 16.83 16.89 16.76 16.88 367,953 +0.11(+0.66%)
Feb 06, 2014 16.68 16.83 16.68 16.77 239,278 +0.14(+0.86%)
Feb 05, 2014 16.68 16.70 16.52 16.63 370,711 -0.12(-0.69%)
Feb 04, 2014 16.71 16.82 16.60 16.75 439,636 +0.06(+0.36%)
Feb 03, 2014 17.11 17.12 16.64 16.69 690,098 -0.47(-2.76%)
Jan 31, 2014 17.14 17.26 17.09 17.16 311,246 -0.11(-0.61%)
Jan 30, 2014 17.21 17.37 17.16 17.26 204,926 +0.16(+0.96%)
Jan 29, 2014 17.18 17.23 17.04 17.10 322,838 -0.17(-1.01%)
Jan 28, 2014 17.22 17.28 17.18 17.27 218,223 +0.07(+0.40%)
Jan 27, 2014 17.41 17.51 17.16 17.21 725,099 -0.18(-1.05%)
Jan 24, 2014 17.68 17.68 17.34 17.39 1,618,133 -0.36(-2.04%)
Jan 23, 2014 17.76 17.76 17.67 17.75 284,222 -0.08(-0.47%)
Jan 22, 2014 17.80 17.85 17.77 17.83 170,828 +0.06(+0.34%)
Jan 21, 2014 17.74 17.79 17.68 17.77 441,518 +0.11(+0.61%)
Jan 17, 2014 17.71 17.66 17.66 17.66 327,890 -0.06(-0.36%)
Jan 16, 2014 17.71 17.74 17.67 17.73 216,187 +0.02(+0.09%)
Jan 15, 2014 17.63 17.75 17.67 17.71 178,342 +0.08(+0.45%)
Jan 14, 2014 17.55 17.65 17.51 17.63 264,590 +0.17(+0.95%)
Jan 13, 2014 17.65 17.65 17.40 17.47 183,338 -0.20(-1.12%)
Jan 10, 2014 17.63 17.70 17.58 17.66 387,244 +0.03(+0.16%)
Jan 09, 2014 17.70 17.70 17.53 17.64 228,006 -0.01(-0.08%)
Jan 08, 2014 17.74 17.74 17.57 17.65 283,225 -0.08(-0.47%)
Jan 07, 2014 17.66 17.81 17.66 17.73 320,312 +0.13(+0.72%)
Jan 06, 2014 17.82 17.82 17.61 17.61 199,091 -0.13(-0.73%)
Jan 03, 2014 17.73 17.79 17.70 17.74 182,697 +0.08(+0.43%)
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.