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 31, 2011 10.24 10.36 10.18 10.18 184,579 -0.23(-2.24%)
Oct 28, 2011 10.51 10.51 10.37 10.42 116,651 -0.04(-0.42%)
Oct 27, 2011 10.33 10.56 10.17 10.46 228,823 +0.47(+4.74%)
Oct 26, 2011 9.981 10.05 9.773 9.986 94,712 +0.12(+1.18%)
Oct 25, 2011 9.942 9.990 9.860 9.869 170,921 -0.26(-2.58%)
Oct 24, 2011 9.915 10.15 9.891 10.13 120,248 +0.24(+2.48%)
Oct 21, 2011 9.768 9.896 9.725 9.885 131,991 +0.21(+2.20%)
Oct 20, 2011 9.654 9.674 9.447 9.672 143,402 +0.03(+0.33%)
Oct 19, 2011 9.761 9.816 9.610 9.640 264,721 -0.14(-1.45%)
Oct 18, 2011 9.512 9.828 9.512 9.782 74,565 +0.30(+3.20%)
Oct 17, 2011 9.693 9.718 9.479 9.479 32,077 -0.27(-2.74%)
Oct 14, 2011 9.706 9.777 9.622 9.746 51,495 +0.13(+1.34%)
Oct 13, 2011 9.638 9.642 9.489 9.617 33,913 -0.07(-0.76%)
Oct 12, 2011 9.567 9.757 9.567 9.690 109,702 +0.19(+1.95%)
Oct 11, 2011 9.436 9.517 9.436 9.505 77,493 +0.04(+0.41%)
Oct 10, 2011 9.256 9.466 9.253 9.466 160,184 +0.37(+4.08%)
Oct 07, 2011 9.407 9.407 9.086 9.096 63,941 -0.29(-3.12%)
Oct 06, 2011 9.307 9.388 9.244 9.388 166,070 +0.20(+2.19%)
Oct 05, 2011 9.171 9.231 9.036 9.187 113,120 +0.09(+0.98%)
Oct 04, 2011 8.537 9.098 8.500 9.098 315,936 +0.49(+5.63%)
Oct 03, 2011 9.043 9.123 8.604 8.613 389,340 -0.40(-4.46%)
Sep 30, 2011 8.977 9.245 8.977 9.015 122,236 -0.04(-0.46%)
Sep 29, 2011 9.219 9.327 9.041 9.057 52,954 +0.00(+0.05%)
Sep 28, 2011 9.340 9.340 9.052 9.052 147,112 -0.27(-2.92%)
Sep 27, 2011 9.370 9.517 9.308 9.324 154,100 +0.21(+2.28%)
Sep 26, 2011 9.086 9.117 8.924 9.117 110,979 +0.14(+1.59%)
Sep 23, 2011 8.870 9.017 8.813 8.974 147,136 +0.07(+0.79%)
Sep 22, 2011 8.775 8.999 8.754 8.904 133,557 -0.15(-1.68%)
Sep 21, 2011 9.390 9.458 9.055 9.055 142,829 -0.37(-3.92%)
Sep 20, 2011 9.528 9.626 9.424 9.424 47,932 -0.08(-0.83%)
Sep 19, 2011 9.578 9.578 9.434 9.503 104,412 -0.18(-1.85%)
Sep 16, 2011 9.719 9.771 9.596 9.682 117,677 +0.04(+0.42%)
Sep 15, 2011 9.626 9.653 9.510 9.642 206,638 +0.11(+1.12%)
Sep 14, 2011 9.485 9.628 9.365 9.535 203,272 +0.15(+1.57%)
Sep 13, 2011 9.359 9.411 9.288 9.388 118,216 +0.13(+1.37%)
Sep 12, 2011 9.076 9.270 9.076 9.261 95,900 +0.05(+0.59%)
Sep 09, 2011 9.347 9.397 9.134 9.207 142,317 -0.24(-2.49%)
Sep 08, 2011 9.558 9.646 9.397 9.442 91,580 -0.18(-1.86%)
Sep 07, 2011 9.427 9.621 9.402 9.621 76,331 +0.33(+3.53%)
Sep 06, 2011 9.048 9.293 9.048 9.293 149,950 -0.01(-0.07%)
Sep 02, 2011 9.442 9.492 9.283 9.300 73,018 -0.32(-3.30%)
Sep 01, 2011 9.872 9.920 9.592 9.617 62,659 -0.25(-2.50%)
Aug 31, 2011 9.925 9.963 9.806 9.863 249,172 -0.00(-0.05%)
Aug 30, 2011 9.841 9.915 9.682 9.868 146,125 +0.00(+0.00%)
Aug 29, 2011 9.551 9.868 9.551 9.868 122,625 +0.44(+4.68%)
Aug 26, 2011 9.257 9.451 9.128 9.427 51,585 +0.11(+1.22%)
Aug 25, 2011 9.619 9.697 9.277 9.313 75,686 -0.20(-2.09%)
Aug 24, 2011 9.546 9.546 9.368 9.513 75,319 +0.15(+1.64%)
Aug 23, 2011 9.069 9.369 9.042 9.359 132,661 +0.34(+3.74%)
Aug 22, 2011 9.205 9.205 8.953 9.021 163,419 -0.00(-0.03%)
Aug 19, 2011 9.012 9.266 8.931 9.024 123,618 -0.14(-1.48%)
Aug 18, 2011 9.331 9.352 9.101 9.159 169,174 -0.43(-4.49%)
Aug 17, 2011 9.614 9.689 9.522 9.590 169,559 +0.04(+0.45%)
Aug 16, 2011 9.556 9.680 9.463 9.546 131,760 -0.07(-0.78%)
Aug 15, 2011 9.499 9.636 9.499 9.621 100,737 +0.24(+2.58%)
Aug 12, 2011 9.535 9.565 9.345 9.379 249,539 -0.04(-0.43%)
Aug 11, 2011 9.028 9.551 9.028 9.420 385,619 +0.44(+4.86%)
Aug 10, 2011 9.254 9.377 8.983 8.983 203,241 -0.48(-5.12%)
Aug 09, 2011 9.628 9.467 8.716 9.467 512,666 +0.53(+5.98%)
Aug 08, 2011 9.390 9.594 8.933 8.933 959,218 -0.74(-7.70%)
Aug 05, 2011 9.882 9.930 9.476 9.678 581,227 -0.12(-1.25%)
Aug 04, 2011 10.16 10.16 9.800 9.800 476,757 -0.45(-4.39%)
Aug 03, 2011 10.19 10.28 9.970 10.25 336,980 +0.05(+0.47%)
Aug 02, 2011 10.41 10.51 10.20 10.20 141,036 -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.