Skip to main content

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

32.68 +0.24 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 28.77 28.92 28.54 28.66 329,096 -0.06(-0.22%)
Mar 30, 2021 28.47 28.81 28.41 28.73 276,096 +0.33(+1.17%)
Mar 29, 2021 28.77 29.14 28.37 28.40 320,124 -0.56(-1.94%)
Mar 26, 2021 28.63 28.97 28.54 28.96 313,082 +0.64(+2.28%)
Mar 25, 2021 27.61 28.43 27.46 28.31 484,696 +0.55(+1.99%)
Mar 24, 2021 28.18 28.68 27.75 27.76 439,726 -0.19(-0.69%)
Mar 23, 2021 28.56 28.59 27.84 27.95 593,142 -0.77(-2.69%)
Mar 22, 2021 29.28 29.28 28.57 28.73 335,466 -0.52(-1.76%)
Mar 19, 2021 29.19 29.41 28.82 29.24 542,723 +0.03(+0.09%)
Mar 18, 2021 29.46 29.93 29.16 29.22 331,994 -0.29(-1.00%)
Mar 17, 2021 29.43 29.54 29.20 29.51 467,190 +0.09(+0.31%)
Mar 16, 2021 29.74 29.74 29.29 29.42 333,942 -0.40(-1.36%)
Mar 15, 2021 30.00 30.00 29.57 29.82 372,963 -0.13(-0.43%)
Mar 12, 2021 29.61 30.01 29.61 29.95 549,787 +0.36(+1.21%)
Mar 11, 2021 29.61 29.64 29.37 29.59 453,543 +0.14(+0.47%)
Mar 10, 2021 28.94 29.49 28.92 29.45 706,218 +0.61(+2.11%)
Mar 09, 2021 29.11 29.14 28.75 28.85 472,500 -0.10(-0.35%)
Mar 08, 2021 28.37 29.10 28.34 28.95 628,755 +0.77(+2.74%)
Mar 05, 2021 27.69 28.23 27.41 28.18 367,647 +0.81(+2.96%)
Mar 04, 2021 27.82 28.00 27.10 27.37 597,021 -0.40(-1.46%)
Mar 03, 2021 27.60 28.18 27.60 27.77 375,817 +0.24(+0.87%)
Mar 02, 2021 27.86 27.94 27.53 27.53 195,055 -0.32(-1.16%)
Mar 01, 2021 27.51 27.97 27.51 27.85 227,618 +0.78(+2.89%)
Feb 26, 2021 27.37 27.54 26.88 27.07 446,545 -0.29(-1.08%)
Feb 25, 2021 27.95 28.11 27.34 27.37 246,784 -0.54(-1.95%)
Feb 24, 2021 27.54 27.98 27.51 27.91 231,148 +0.49(+1.78%)
Feb 23, 2021 27.26 27.57 27.18 27.42 332,269 +0.05(+0.17%)
Feb 22, 2021 26.92 27.46 26.92 27.38 262,272 +0.32(+1.19%)
Feb 19, 2021 26.78 27.09 26.78 27.05 219,706 +0.40(+1.48%)
Feb 18, 2021 26.79 26.89 26.63 26.66 224,495 -0.29(-1.06%)
Feb 17, 2021 26.88 27.01 26.74 26.94 203,850 -0.06(-0.20%)
Feb 16, 2021 27.21 27.21 26.95 27.00 330,542 -0.04(-0.14%)
Feb 12, 2021 26.85 27.07 26.85 27.03 197,203 +0.08(+0.31%)
Feb 11, 2021 27.09 27.17 26.58 26.95 297,282 +0.01(+0.03%)
Feb 10, 2021 27.12 27.17 26.82 26.94 277,897 -0.07(-0.27%)
Feb 09, 2021 26.80 27.08 26.70 27.02 214,566 +0.20(+0.75%)
Feb 08, 2021 26.41 26.84 26.40 26.81 249,408 +0.52(+1.99%)
Feb 05, 2021 26.31 26.31 26.03 26.29 271,236 +0.20(+0.78%)
Feb 04, 2021 25.58 26.11 25.58 26.09 338,817 +0.54(+2.12%)
Feb 03, 2021 25.53 25.59 25.21 25.54 249,116 +0.06(+0.22%)
Feb 02, 2021 25.54 25.57 25.23 25.49 252,372 +0.18(+0.73%)
Feb 01, 2021 25.21 25.42 24.85 25.31 296,680 +0.39(+1.55%)
Jan 29, 2021 25.42 25.50 24.90 24.92 476,702 -0.47(-1.85%)
Jan 28, 2021 25.65 25.74 25.26 25.39 381,622 -0.12(-0.47%)
Jan 27, 2021 25.64 25.77 25.43 25.51 441,562 -0.49(-1.88%)
Jan 26, 2021 26.10 26.19 25.77 26.00 408,750 +0.04(+0.14%)
Jan 25, 2021 25.91 26.26 25.69 25.96 502,998 -0.05(-0.18%)
Jan 22, 2021 25.52 26.01 25.43 26.00 249,582 +0.27(+1.04%)
Jan 21, 2021 26.09 26.09 25.66 25.74 364,458 -0.27(-1.03%)
Jan 20, 2021 26.00 26.16 25.85 26.00 325,260 +0.04(+0.14%)
Jan 19, 2021 26.11 26.12 25.87 25.97 323,599 +0.06(+0.25%)
Jan 15, 2021 25.95 25.99 25.62 25.90 262,741 -0.28(-1.05%)
Jan 14, 2021 25.95 26.36 25.95 26.18 518,239 +0.37(+1.42%)
Jan 13, 2021 26.05 26.05 25.76 25.81 203,335 -0.21(-0.81%)
Jan 12, 2021 25.71 26.07 25.63 26.02 203,005 +0.40(+1.58%)
Jan 11, 2021 25.33 25.65 25.33 25.62 212,844 +0.03(+0.11%)
Jan 08, 2021 25.96 25.96 25.28 25.59 313,962 -0.26(-1.00%)
Jan 07, 2021 25.99 26.00 25.77 25.85 876,066 -0.06(-0.21%)
Jan 06, 2021 24.80 26.11 24.80 25.90 364,637 +1.32(+5.39%)
Jan 05, 2021 24.17 24.74 24.17 24.58 194,301 +0.39(+1.60%)
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.