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 (%)
Nov 30, 2021 29.52 29.61 29.12 29.23 224,046 -0.60(-2.01%)
Nov 29, 2021 30.38 30.46 29.74 29.83 101,115 -0.18(-0.59%)
Nov 26, 2021 30.46 30.47 29.59 30.00 128,469 -1.09(-3.49%)
Nov 24, 2021 31.22 31.22 31.03 31.09 98,938 -0.17(-0.54%)
Nov 23, 2021 31.25 31.30 31.09 31.26 135,006 +0.12(+0.38%)
Nov 22, 2021 31.03 31.48 30.98 31.14 109,089 +0.35(+1.12%)
Nov 19, 2021 30.88 30.95 30.72 30.80 122,954 -0.25(-0.81%)
Nov 18, 2021 31.19 31.08 30.99 31.05 88,671 -0.08(-0.27%)
Nov 17, 2021 31.35 31.35 31.01 31.13 106,382 -0.26(-0.83%)
Nov 16, 2021 31.47 31.49 31.32 31.39 89,665 -0.14(-0.44%)
Nov 15, 2021 31.63 31.68 31.43 31.53 177,203 +0.03(+0.09%)
Nov 12, 2021 31.59 31.63 31.42 31.51 321,111 -0.01(-0.03%)
Nov 11, 2021 31.40 31.63 31.28 31.51 108,071 +0.20(+0.63%)
Nov 10, 2021 31.36 31.32 114,014 -0.09(-0.30%)
Nov 09, 2021 31.37 31.47 31.26 31.41 95,233 +0.04(+0.12%)
Nov 08, 2021 31.51 31.63 31.33 31.37 116,515 +0.02(+0.06%)
Nov 05, 2021 30.97 31.50 30.97 31.36 117,631 +0.62(+2.00%)
Nov 04, 2021 31.09 31.13 30.59 30.74 144,777 -0.23(-0.75%)
Nov 03, 2021 30.28 31.16 30.28 30.97 97,491 +0.62(+2.03%)
Nov 02, 2021 30.44 30.44 30.25 30.36 182,249 -0.10(-0.34%)
Nov 01, 2021 29.86 30.47 30.01 30.46 226,212 +0.68(+2.29%)
Oct 29, 2021 29.74 29.90 29.62 29.78 140,014 +0.01(+0.03%)
Oct 28, 2021 29.53 29.78 29.53 29.77 125,631 +0.43(+1.46%)
Oct 27, 2021 29.92 29.93 29.34 29.34 166,157 -0.64(-2.15%)
Oct 26, 2021 30.29 29.98 29.98 85,266 -0.21(-0.71%)
Oct 25, 2021 30.01 30.23 29.94 30.20 97,711 +0.19(+0.62%)
Oct 22, 2021 30.02 30.07 29.86 30.01 109,303 +0.06(+0.19%)
Oct 21, 2021 29.93 30.04 29.77 29.96 109,439 +0.04(+0.12%)
Oct 20, 2021 29.60 29.98 29.52 29.92 119,477 +0.34(+1.17%)
Oct 19, 2021 29.77 29.77 29.46 29.57 130,021 -0.06(-0.19%)
Oct 18, 2021 29.53 29.71 29.50 29.63 122,832 -0.03(-0.09%)
Oct 15, 2021 30.01 30.08 29.66 29.66 100,050 -0.05(-0.16%)
Oct 14, 2021 29.70 29.77 29.54 29.70 117,543 +0.22(+0.76%)
Oct 13, 2021 29.50 29.50 29.15 29.48 96,293 +0.02(+0.06%)
Oct 12, 2021 29.42 29.58 29.37 29.46 92,844 +0.07(+0.25%)
Oct 11, 2021 29.64 29.75 29.37 29.39 87,354 -0.15(-0.50%)
Oct 08, 2021 29.70 29.73 29.53 29.54 60,529 -0.12(-0.41%)
Oct 07, 2021 29.48 29.84 29.48 29.66 174,372 +0.37(+1.27%)
Oct 06, 2021 29.17 29.29 28.81 29.29 108,298 -0.11(-0.38%)
Oct 05, 2021 29.46 29.51 29.17 29.40 117,987 +0.07(+0.25%)
Oct 04, 2021 29.19 29.43 29.10 29.32 126,734 +0.08(+0.29%)
Oct 01, 2021 28.80 29.43 28.69 29.24 217,957 +0.51(+1.78%)
Sep 30, 2021 29.33 29.35 28.75 28.73 96,739 -0.52(-1.78%)
Sep 29, 2021 29.18 29.36 29.02 29.25 125,532 +0.14(+0.48%)
Sep 28, 2021 29.42 29.54 29.05 29.11 183,714 -0.34(-1.17%)
Sep 27, 2021 28.93 29.67 28.93 29.45 124,037 +0.59(+2.03%)
Sep 24, 2021 28.78 29.02 28.78 28.87 135,916 +0.00(+0.00%)
Sep 23, 2021 28.57 29.06 28.57 28.87 123,829 +0.47(+1.67%)
Sep 22, 2021 28.23 28.64 28.23 28.39 103,247 +0.32(+1.13%)
Sep 21, 2021 28.36 28.36 27.97 28.08 108,244 -0.07(-0.26%)
Sep 20, 2021 28.16 28.25 27.83 28.15 340,369 -0.45(-1.56%)
Sep 17, 2021 28.66 28.75 28.48 28.60 115,286 -0.07(-0.23%)
Sep 16, 2021 28.89 28.90 28.49 28.66 120,158 -0.19(-0.64%)
Sep 15, 2021 28.53 28.88 28.53 28.85 172,206 +0.31(+1.07%)
Sep 14, 2021 29.04 29.04 28.43 28.54 213,640 -0.41(-1.41%)
Sep 13, 2021 29.01 29.03 28.79 28.95 189,036 +0.10(+0.35%)
Sep 10, 2021 29.31 29.32 28.85 28.85 143,685 -0.34(-1.18%)
Sep 09, 2021 29.22 29.45 29.14 29.19 303,953 -0.12(-0.41%)
Sep 08, 2021 29.40 29.48 29.20 29.31 210,851 -0.15(-0.50%)
Sep 07, 2021 29.73 29.79 29.46 29.46 203,392 -0.21(-0.72%)
Sep 03, 2021 29.80 29.82 29.57 29.67 136,138 -0.11(-0.37%)
Sep 02, 2021 29.83 29.93 29.72 29.79 127,134 +0.10(+0.34%)
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.