Skip to main content

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

34.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 29.18 29.29 29.06 29.18 170,912 +0.01(+0.03%)
Aug 30, 2021 29.46 29.47 29.15 29.17 229,259 -0.20(-0.68%)
Aug 27, 2021 28.77 29.44 28.70 29.37 153,246 +0.68(+2.36%)
Aug 26, 2021 29.08 29.08 28.70 28.70 260,863 -0.37(-1.26%)
Aug 25, 2021 28.99 29.25 28.94 29.06 135,245 +0.14(+0.47%)
Aug 24, 2021 28.93 29.01 28.83 28.93 93,314 +0.04(+0.13%)
Aug 23, 2021 28.87 28.93 28.73 28.89 143,139 +0.25(+0.86%)
Aug 20, 2021 28.32 28.74 28.25 28.64 111,384 +0.30(+1.06%)
Aug 19, 2021 28.34 28.53 28.15 28.34 262,577 -0.23(-0.80%)
Aug 18, 2021 28.79 29.00 28.56 28.57 202,088 -0.27(-0.95%)
Aug 17, 2021 28.94 28.99 28.57 28.84 121,364 -0.29(-1.00%)
Aug 16, 2021 29.14 29.26 28.94 29.14 196,986 -0.16(-0.56%)
Aug 13, 2021 29.43 29.43 29.22 29.30 96,979 -0.09(-0.31%)
Aug 12, 2021 29.48 29.52 29.24 29.39 113,406 -0.05(-0.19%)
Aug 11, 2021 29.20 29.47 29.06 29.45 125,622 +0.32(+1.10%)
Aug 10, 2021 28.88 29.18 28.76 29.13 115,158 +0.29(+1.01%)
Aug 09, 2021 28.95 29.00 28.76 28.83 93,897 -0.17(-0.60%)
Aug 06, 2021 28.87 29.11 28.85 29.01 187,313 +0.35(+1.21%)
Aug 05, 2021 28.41 28.67 28.41 28.66 225,739 +0.40(+1.42%)
Aug 04, 2021 28.56 28.60 28.25 28.26 215,278 -0.52(-1.81%)
Aug 03, 2021 28.59 28.85 28.28 28.78 154,237 +0.28(+0.99%)
Aug 02, 2021 28.82 29.22 28.46 28.50 170,436 -0.19(-0.67%)
Jul 30, 2021 28.75 29.02 28.59 28.69 188,466 -0.16(-0.54%)
Jul 29, 2021 28.74 29.00 28.72 28.84 223,916 +0.30(+1.06%)
Jul 28, 2021 28.53 28.73 28.18 28.54 274,451 +0.13(+0.45%)
Jul 27, 2021 28.42 28.52 28.24 28.41 215,576 -0.12(-0.42%)
Jul 26, 2021 28.36 28.71 28.36 28.53 171,152 +0.19(+0.68%)
Jul 23, 2021 28.22 28.35 28.04 28.34 173,204 +0.29(+1.04%)
Jul 22, 2021 28.51 28.51 28.00 28.05 206,799 -0.50(-1.75%)
Jul 21, 2021 28.47 28.80 28.47 28.55 143,249 +0.29(+1.03%)
Jul 20, 2021 27.66 28.52 27.62 28.26 208,112 +0.68(+2.48%)
Jul 19, 2021 27.79 27.90 27.38 27.58 871,014 -0.61(-2.17%)
Jul 16, 2021 28.79 28.79 28.18 28.19 82,715 -0.38(-1.34%)
Jul 15, 2021 28.40 28.64 28.30 28.57 131,565 +0.05(+0.19%)
Jul 14, 2021 28.74 28.97 28.45 28.52 139,597 -0.03(-0.10%)
Jul 13, 2021 28.96 28.98 28.54 28.54 182,176 -0.46(-1.60%)
Jul 12, 2021 28.71 29.03 28.62 29.01 119,447 +0.14(+0.47%)
Jul 09, 2021 28.43 28.87 28.43 28.87 102,602 +0.73(+2.59%)
Jul 08, 2021 28.05 28.44 27.84 28.14 174,630 -0.35(-1.22%)
Jul 07, 2021 28.54 28.66 28.32 28.49 98,641 -0.08(-0.29%)
Jul 06, 2021 29.05 29.05 28.29 28.57 179,276 -0.50(-1.72%)
Jul 02, 2021 29.39 29.39 29.01 29.07 96,241 -0.25(-0.84%)
Jul 01, 2021 29.25 29.39 29.13 29.32 163,696 +0.26(+0.91%)
Jun 30, 2021 28.84 29.17 28.84 29.05 106,552 +0.12(+0.41%)
Jun 29, 2021 29.14 29.23 28.89 28.93 125,188 -0.08(-0.28%)
Jun 28, 2021 29.40 29.40 28.83 29.02 156,327 -0.39(-1.33%)
Jun 25, 2021 29.46 29.65 29.39 29.41 151,796 +0.04(+0.12%)
Jun 24, 2021 29.19 29.39 29.02 29.37 155,821 +0.34(+1.16%)
Jun 23, 2021 29.14 29.25 29.03 29.03 153,938 -0.05(-0.16%)
Jun 22, 2021 29.11 29.17 28.81 29.08 132,709 -0.04(-0.12%)
Jun 21, 2021 28.55 29.17 28.55 29.12 140,072 +0.73(+2.56%)
Jun 18, 2021 28.91 28.93 28.39 28.39 264,693 -0.77(-2.65%)
Jun 17, 2021 29.83 29.85 28.98 29.16 237,612 -0.68(-2.28%)
Jun 16, 2021 29.91 29.99 29.66 29.84 136,346 -0.11(-0.36%)
Jun 15, 2021 29.91 30.04 29.72 29.95 145,600 +0.07(+0.24%)
Jun 14, 2021 30.21 30.27 29.76 29.88 132,944 -0.31(-1.02%)
Jun 11, 2021 30.04 30.23 30.04 30.19 95,193 +0.21(+0.70%)
Jun 10, 2021 30.41 30.43 29.94 29.98 178,049 -0.27(-0.90%)
Jun 09, 2021 30.46 30.46 30.21 30.25 175,663 -0.17(-0.57%)
Jun 08, 2021 30.20 30.48 30.06 30.42 202,245 +0.29(+0.96%)
Jun 07, 2021 30.05 30.17 30.01 30.13 218,745 +0.09(+0.30%)
Jun 04, 2021 30.17 30.17 29.85 30.04 230,412 -0.01(-0.03%)
Jun 03, 2021 29.96 30.07 29.78 30.05 218,381 -0.05(-0.18%)
Jun 02, 2021 30.33 30.33 30.02 30.11 223,138 -0.15(-0.51%)
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.