Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

30.48 -0.21 (-0.67%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 10.20 10.31 10.14 10.14 185,325 -0.23(-2.24%)
Oct 28, 2011 10.46 10.47 10.33 10.37 117,123 -0.04(-0.42%)
Oct 27, 2011 10.29 10.52 10.13 10.42 229,748 +0.47(+4.74%)
Oct 26, 2011 9.941 10.01 9.734 9.945 95,095 +0.12(+1.18%)
Oct 25, 2011 9.902 9.950 9.821 9.829 171,612 -0.26(-2.58%)
Oct 24, 2011 9.875 10.11 9.852 10.09 120,734 +0.24(+2.48%)
Oct 21, 2011 9.729 9.857 9.686 9.845 132,524 +0.21(+2.20%)
Oct 20, 2011 9.615 9.635 9.409 9.633 143,981 +0.03(+0.33%)
Oct 19, 2011 9.722 9.777 9.572 9.601 265,791 -0.14(-1.45%)
Oct 18, 2011 9.474 9.788 9.474 9.743 74,867 +0.30(+3.20%)
Oct 17, 2011 9.654 9.679 9.441 9.441 32,207 -0.27(-2.74%)
Oct 14, 2011 9.667 9.738 9.583 9.707 51,703 +0.13(+1.34%)
Oct 13, 2011 9.599 9.604 9.451 9.579 34,050 -0.07(-0.76%)
Oct 12, 2011 9.528 9.718 9.528 9.651 110,146 +0.18(+1.95%)
Oct 11, 2011 9.398 9.478 9.398 9.467 77,807 +0.04(+0.41%)
Oct 10, 2011 9.218 9.428 9.216 9.428 160,831 +0.37(+4.08%)
Oct 07, 2011 9.369 9.369 9.050 9.059 64,200 -0.29(-3.12%)
Oct 06, 2011 9.270 9.351 9.207 9.351 166,742 +0.20(+2.19%)
Oct 05, 2011 9.134 9.193 9.000 9.150 113,577 +0.09(+0.98%)
Oct 04, 2011 8.503 9.061 8.466 9.061 317,213 +0.48(+5.63%)
Oct 03, 2011 9.006 9.086 8.569 8.578 390,913 -0.40(-4.46%)
Sep 30, 2011 8.940 9.208 8.940 8.979 122,730 -0.04(-0.46%)
Sep 29, 2011 9.182 9.289 9.004 9.020 53,168 +0.00(+0.05%)
Sep 28, 2011 9.303 9.303 9.016 9.016 147,707 -0.27(-2.92%)
Sep 27, 2011 9.332 9.478 9.271 9.287 154,723 +0.21(+2.28%)
Sep 26, 2011 9.050 9.080 8.888 9.080 111,427 +0.14(+1.59%)
Sep 23, 2011 8.834 8.980 8.778 8.938 147,731 +0.07(+0.79%)
Sep 22, 2011 8.739 8.963 8.719 8.868 134,097 -0.15(-1.67%)
Sep 21, 2011 9.352 9.420 9.019 9.019 143,407 -0.37(-3.92%)
Sep 20, 2011 9.490 9.587 9.386 9.386 48,126 -0.08(-0.83%)
Sep 19, 2011 9.540 9.540 9.396 9.465 104,834 -0.18(-1.85%)
Sep 16, 2011 9.679 9.731 9.558 9.643 118,153 +0.04(+0.42%)
Sep 15, 2011 9.587 9.614 9.472 9.603 207,473 +0.11(+1.12%)
Sep 14, 2011 9.447 9.589 9.328 9.497 204,093 +0.15(+1.57%)
Sep 13, 2011 9.321 9.373 9.250 9.350 118,694 +0.13(+1.37%)
Sep 12, 2011 9.039 9.233 9.039 9.224 96,287 +0.05(+0.59%)
Sep 09, 2011 9.310 9.359 9.097 9.170 142,892 -0.23(-2.49%)
Sep 08, 2011 9.519 9.607 9.359 9.404 91,950 -0.18(-1.86%)
Sep 07, 2011 9.389 9.582 9.364 9.582 76,639 +0.33(+3.53%)
Sep 06, 2011 9.012 9.256 9.012 9.256 150,556 -0.01(-0.07%)
Sep 02, 2011 9.404 9.454 9.246 9.262 73,313 -0.32(-3.30%)
Sep 01, 2011 9.833 9.880 9.553 9.578 62,913 -0.25(-2.50%)
Aug 31, 2011 9.885 9.923 9.767 9.824 250,179 -0.00(-0.05%)
Aug 30, 2011 9.801 9.875 9.643 9.828 146,715 +0.00(+0.00%)
Aug 29, 2011 9.513 9.828 9.513 9.828 123,120 +0.44(+4.68%)
Aug 26, 2011 9.219 9.413 9.091 9.389 51,794 +0.11(+1.22%)
Aug 25, 2011 9.580 9.658 9.240 9.276 75,992 -0.20(-2.09%)
Aug 24, 2011 9.508 9.508 9.330 9.474 75,624 +0.15(+1.64%)
Aug 23, 2011 9.032 9.331 9.005 9.321 133,197 +0.34(+3.74%)
Aug 22, 2011 9.168 9.168 8.917 8.985 164,079 -0.00(-0.03%)
Aug 19, 2011 8.976 9.228 8.895 8.987 124,118 -0.14(-1.48%)
Aug 18, 2011 9.294 9.314 9.064 9.123 169,858 -0.43(-4.49%)
Aug 17, 2011 9.576 9.650 9.483 9.551 170,244 +0.04(+0.45%)
Aug 16, 2011 9.517 9.641 9.425 9.508 132,292 -0.07(-0.78%)
Aug 15, 2011 9.461 9.597 9.461 9.582 101,144 +0.24(+2.58%)
Aug 12, 2011 9.497 9.526 9.307 9.341 250,547 -0.04(-0.43%)
Aug 11, 2011 8.992 9.512 8.992 9.382 387,178 +0.44(+4.86%)
Aug 10, 2011 9.217 9.339 8.947 8.947 204,062 -0.48(-5.12%)
Aug 09, 2011 9.589 9.429 8.681 9.429 514,738 +0.53(+5.98%)
Aug 08, 2011 9.352 9.555 8.897 8.897 963,095 -0.74(-7.70%)
Aug 05, 2011 9.842 9.890 9.438 9.639 583,577 -0.12(-1.25%)
Aug 04, 2011 10.11 10.12 9.761 9.761 478,684 -0.45(-4.40%)
Aug 03, 2011 10.15 10.23 9.930 10.21 338,342 +0.05(+0.47%)
Aug 02, 2011 10.37 10.46 10.16 10.16 141,606 -0.27(-2.55%)
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.