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 )

31.70 +0.26 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 30, 2009 7.760 7.772 7.572 7.593 179,291 -0.24(-3.07%)
Oct 29, 2009 7.685 7.882 7.660 7.833 116,036 +0.17(+2.24%)
Oct 28, 2009 7.938 7.947 7.657 7.662 95,315 -0.27(-3.41%)
Oct 27, 2009 8.039 8.079 7.932 7.932 145,569 -0.10(-1.25%)
Oct 26, 2009 8.033 8.200 7.964 8.033 252,827 -0.00(-0.03%)
Oct 23, 2009 8.090 8.095 8.030 8.035 153,966 -0.17(-2.09%)
Oct 22, 2009 7.998 8.221 7.964 8.206 125,193 +0.16(+2.00%)
Oct 21, 2009 8.165 8.264 8.037 8.045 72,416 -0.11(-1.38%)
Oct 20, 2009 8.123 8.172 8.120 8.158 90,655 -0.10(-1.18%)
Oct 19, 2009 8.230 8.311 8.170 8.255 88,677 +0.06(+0.79%)
Oct 16, 2009 8.236 8.290 8.116 8.191 77,598 -0.11(-1.34%)
Oct 15, 2009 8.266 8.312 8.238 8.303 110,802 +0.02(+0.21%)
Oct 14, 2009 8.228 8.292 8.170 8.285 172,102 +0.19(+2.38%)
Oct 13, 2009 8.160 8.160 8.036 8.093 56,635 -0.06(-0.76%)
Oct 12, 2009 8.210 8.251 8.138 8.155 94,112 -0.01(-0.16%)
Oct 09, 2009 8.055 8.185 8.055 8.168 58,067 +0.09(+1.06%)
Oct 08, 2009 8.078 8.172 8.056 8.082 76,889 +0.06(+0.76%)
Oct 07, 2009 8.009 8.027 7.984 8.021 63,777 -0.01(-0.17%)
Oct 06, 2009 8.007 8.110 7.717 8.035 401,083 +0.11(+1.38%)
Oct 05, 2009 7.810 7.941 7.670 7.925 1,050,483 +0.18(+2.32%)
Oct 02, 2009 7.737 7.820 7.638 7.745 90,296 -0.09(-1.12%)
Oct 01, 2009 8.157 8.157 7.803 7.833 173,087 -0.27(-3.31%)
Sep 30, 2009 8.352 8.352 7.972 8.101 94,112 -0.06(-0.76%)
Sep 29, 2009 8.139 8.223 8.139 8.163 54,092 -0.03(-0.39%)
Sep 28, 2009 8.005 8.361 7.970 8.195 81,689 +0.26(+3.32%)
Sep 25, 2009 7.934 8.358 7.878 7.932 89,689 -0.05(-0.62%)
Sep 24, 2009 8.161 8.361 7.930 7.981 74,431 -0.17(-2.03%)
Sep 23, 2009 8.238 8.358 8.146 8.146 74,725 -0.11(-1.27%)
Sep 22, 2009 8.183 8.292 8.178 8.251 76,544 +0.09(+1.16%)
Sep 21, 2009 8.125 8.176 8.069 8.157 64,336 -0.11(-1.27%)
Sep 18, 2009 8.296 8.333 8.195 8.262 61,318 +0.00(+0.05%)
Sep 17, 2009 8.275 8.384 8.204 8.258 46,190 +0.08(+0.97%)
Sep 16, 2009 8.131 8.283 8.108 8.178 140,023 +0.09(+1.06%)
Sep 15, 2009 7.970 8.108 7.964 8.092 45,323 +0.14(+1.80%)
Sep 14, 2009 7.805 7.955 7.805 7.949 70,312 +0.06(+0.79%)
Sep 11, 2009 7.889 8.352 7.634 7.887 142,952 +0.03(+0.35%)
Sep 10, 2009 7.780 7.867 7.717 7.860 97,983 +0.08(+1.06%)
Sep 09, 2009 7.657 7.812 7.634 7.777 77,832 +0.14(+1.85%)
Sep 08, 2009 7.649 7.656 7.590 7.636 40,336 +0.09(+1.14%)
Sep 04, 2009 7.458 7.550 7.388 7.550 67,191 +0.10(+1.35%)
Sep 03, 2009 7.419 7.449 7.284 7.449 122,310 +0.11(+1.46%)
Sep 02, 2009 7.370 7.414 7.340 7.342 79,618 -0.10(-1.30%)
Sep 01, 2009 7.599 7.792 7.332 7.439 72,733 -0.20(-2.63%)
Aug 31, 2009 7.707 7.867 7.602 7.640 176,212 -0.15(-1.87%)
Aug 28, 2009 7.917 7.917 7.720 7.786 50,678 +0.00(+0.06%)
Aug 27, 2009 7.722 7.818 7.614 7.782 63,847 +0.02(+0.25%)
Aug 26, 2009 7.784 7.794 7.722 7.762 77,206 +0.01(+0.17%)
Aug 25, 2009 7.717 7.814 7.617 7.750 111,544 +0.06(+0.72%)
Aug 24, 2009 7.752 7.810 7.666 7.694 105,895 -0.03(-0.33%)
Aug 21, 2009 7.610 7.738 7.610 7.719 117,627 +0.22(+2.91%)
Aug 20, 2009 7.332 7.535 7.332 7.501 76,390 +0.14(+1.89%)
Aug 19, 2009 7.226 7.383 7.205 7.362 276,192 +0.02(+0.32%)
Aug 18, 2009 7.319 7.364 7.226 7.338 94,839 +0.10(+1.39%)
Aug 17, 2009 7.310 7.310 7.214 7.237 101,165 -0.24(-3.27%)
Aug 14, 2009 7.608 7.608 7.379 7.482 130,623 -0.15(-1.99%)
Aug 13, 2009 7.675 7.675 7.558 7.634 326,614 +0.01(+0.07%)
Aug 12, 2009 7.512 7.683 7.512 7.628 110,620 +0.13(+1.73%)
Aug 11, 2009 7.593 7.593 7.452 7.499 131,299 -0.15(-1.93%)
Aug 10, 2009 7.587 7.696 7.587 7.647 206,790 -0.02(-0.20%)
Aug 07, 2009 7.503 7.774 7.497 7.662 81,652 +0.29(+3.99%)
Aug 06, 2009 7.503 7.527 7.368 7.368 78,298 -0.08(-1.07%)
Aug 05, 2009 7.467 7.544 7.323 7.447 58,655 +0.01(+0.14%)
Aug 04, 2009 7.261 7.629 7.261 7.437 55,800 +0.09(+1.20%)
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.