Indicators

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

30.48 -0.43 (-1.39%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.830	4.965	4.752	4.857	0	-0.09(-1.90%)
Feb 26, 2009	5.104	5.168	4.909	4.952	189,908	-0.06(-1.20%)
Feb 25, 2009	5.121	5.137	4.894	5.012	61,708	-0.11(-2.13%)
Feb 24, 2009	4.947	5.145	4.894	5.121	175,955	+0.24(+5.01%)
Feb 23, 2009	5.209	5.211	4.847	4.877	785,179	-0.24(-4.69%)
Feb 20, 2009	5.059	5.151	4.935	5.117	700,845	-0.05(-0.91%)
Feb 19, 2009	5.447	5.447	5.164	5.164	182,197	-0.21(-3.91%)
Feb 18, 2009	5.481	5.481	5.344	5.374	84,488	-0.06(-1.03%)
Feb 17, 2009	5.586	5.592	5.430	5.430	523,252	-0.32(-5.58%)
Feb 13, 2009	5.931	5.940	5.751	5.751	76,972	-0.18(-3.11%)
Feb 12, 2009	5.809	5.936	5.666	5.936	307,252	+0.03(+0.51%)
Feb 11, 2009	5.871	5.968	5.825	5.906	62,012	+0.05(+0.84%)
Feb 10, 2009	6.231	6.272	5.850	5.856	211,866	-0.42(-6.69%)
Feb 09, 2009	6.227	6.300	6.144	6.277	129,734	+0.04(+0.62%)
Feb 06, 2009	5.949	6.249	5.938	6.238	83,583	+0.33(+5.66%)
Feb 05, 2009	5.820	5.985	5.762	5.904	103,796	+0.04(+0.62%)
Feb 04, 2009	5.979	6.088	5.861	5.867	142,129	-0.11(-1.86%)
Feb 03, 2009	6.045	6.109	5.888	5.979	141,252	-0.07(-1.10%)

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.