Skip to main content

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

34.80 +0.51 (+1.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 30.37 30.62 30.37 30.47 151,699 +0.01(+0.03%)
Dec 30, 2021 30.58 30.76 30.42 30.46 111,350 -0.07(-0.24%)
Dec 29, 2021 30.44 30.53 30.33 30.53 179,337 +0.15(+0.49%)
Dec 28, 2021 30.37 30.51 30.27 30.38 90,267 +0.10(+0.34%)
Dec 27, 2021 30.05 30.30 29.81 30.28 85,863 +0.38(+1.27%)
Dec 23, 2021 29.83 30.02 29.82 29.90 111,695 +0.17(+0.56%)
Dec 22, 2021 29.46 29.74 29.39 29.74 140,125 +0.27(+0.91%)
Dec 21, 2021 29.06 29.49 29.06 29.47 112,432 +0.65(+2.27%)
Dec 20, 2021 28.94 28.94 28.39 28.82 176,490 -0.49(-1.67%)
Dec 17, 2021 29.29 29.55 29.06 29.30 97,057 -0.08(-0.28%)
Dec 16, 2021 29.73 29.88 29.27 29.39 336,835 -0.18(-0.59%)
Dec 15, 2021 29.26 29.64 29.06 29.56 144,380 +0.32(+1.10%)
Dec 14, 2021 29.27 29.65 29.17 29.24 137,789 -0.09(-0.31%)
Dec 13, 2021 29.50 29.53 29.20 29.33 113,818 -0.22(-0.75%)
Dec 10, 2021 29.72 29.74 29.37 29.55 105,383 +0.02(+0.06%)
Dec 09, 2021 29.66 29.74 29.53 29.53 159,164 -0.29(-0.96%)
Dec 08, 2021 29.76 29.90 29.76 29.82 364,690 +0.09(+0.31%)
Dec 07, 2021 29.84 30.06 29.64 29.73 208,437 +0.08(+0.28%)
Dec 06, 2021 29.41 29.84 29.30 29.64 252,062 +0.56(+1.93%)
Dec 03, 2021 29.34 29.43 28.90 29.08 166,368 -0.18(-0.60%)
Dec 02, 2021 28.59 29.40 28.53 29.26 230,674 +0.75(+2.62%)
Dec 01, 2021 29.21 29.59 28.51 28.51 227,440 -0.27(-0.93%)
Nov 30, 2021 29.06 29.16 28.67 28.78 227,540 -0.59(-2.01%)
Nov 29, 2021 29.91 29.99 29.29 29.37 102,692 -0.18(-0.59%)
Nov 26, 2021 30.00 30.00 29.14 29.54 130,473 -1.07(-3.49%)
Nov 24, 2021 30.74 30.74 30.56 30.61 100,481 -0.17(-0.54%)
Nov 23, 2021 30.77 30.82 30.61 30.78 137,111 +0.12(+0.38%)
Nov 22, 2021 30.55 30.99 30.51 30.66 110,791 +0.34(+1.12%)
Nov 19, 2021 30.41 30.47 30.25 30.32 124,872 -0.25(-0.81%)
Nov 18, 2021 30.71 30.60 30.52 30.57 90,054 -0.08(-0.27%)
Nov 17, 2021 30.87 30.87 30.53 30.65 108,041 -0.26(-0.83%)
Nov 16, 2021 30.98 31.00 30.84 30.91 91,064 -0.14(-0.44%)
Nov 15, 2021 31.14 31.20 30.95 31.05 179,966 +0.03(+0.09%)
Nov 12, 2021 31.10 31.14 30.94 31.02 326,119 -0.01(-0.03%)
Nov 11, 2021 30.92 31.14 30.80 31.03 109,757 +0.19(+0.63%)
Nov 10, 2021 30.87 30.84 115,793 -0.09(-0.30%)
Nov 09, 2021 30.89 30.98 30.78 30.93 96,718 +0.04(+0.12%)
Nov 08, 2021 31.03 31.14 30.85 30.89 118,333 +0.02(+0.06%)
Nov 05, 2021 30.50 31.01 30.50 30.87 119,465 +0.61(+2.00%)
Nov 04, 2021 30.61 30.65 30.12 30.27 147,035 -0.23(-0.75%)
Nov 03, 2021 29.82 30.68 29.82 30.50 99,011 +0.61(+2.03%)
Nov 02, 2021 29.97 29.97 29.78 29.89 185,091 -0.10(-0.34%)
Nov 01, 2021 29.40 30.00 29.55 29.99 229,740 +0.67(+2.29%)
Oct 29, 2021 29.28 29.45 29.17 29.32 142,197 +0.01(+0.03%)
Oct 28, 2021 29.07 29.32 29.07 29.31 127,591 +0.42(+1.46%)
Oct 27, 2021 29.46 29.47 28.89 28.89 168,748 -0.63(-2.15%)
Oct 26, 2021 29.83 29.52 29.52 86,596 -0.21(-0.71%)
Oct 25, 2021 29.55 29.76 29.48 29.73 99,235 +0.18(+0.62%)
Oct 22, 2021 29.56 29.61 29.40 29.55 111,008 +0.05(+0.19%)
Oct 21, 2021 29.47 29.57 29.32 29.50 111,146 +0.04(+0.12%)
Oct 20, 2021 29.15 29.52 29.07 29.46 121,341 +0.34(+1.17%)
Oct 19, 2021 29.31 29.31 29.01 29.12 132,049 -0.06(-0.19%)
Oct 18, 2021 29.07 29.26 29.05 29.18 124,748 -0.03(-0.09%)
Oct 15, 2021 29.55 29.62 29.20 29.20 101,610 -0.05(-0.16%)
Oct 14, 2021 29.24 29.31 29.08 29.25 119,377 +0.22(+0.76%)
Oct 13, 2021 29.05 29.05 28.71 29.03 97,795 +0.02(+0.06%)
Oct 12, 2021 28.96 29.13 28.92 29.01 94,292 +0.07(+0.25%)
Oct 11, 2021 29.18 29.29 28.92 28.94 88,717 -0.15(-0.50%)
Oct 08, 2021 29.25 29.28 29.07 29.08 61,473 -0.12(-0.41%)
Oct 07, 2021 29.03 29.39 29.03 29.20 177,092 +0.37(+1.27%)
Oct 06, 2021 28.73 28.84 28.37 28.84 109,988 -0.11(-0.38%)
Oct 05, 2021 29.01 29.06 28.73 28.95 119,827 +0.07(+0.25%)
Oct 04, 2021 28.74 28.98 28.65 28.87 128,711 +0.08(+0.29%)
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.