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 (%)
Apr 30, 2009 6.528 6.594 6.403 6.403 162,787 +0.00(+0.00%)
Apr 29, 2009 6.236 6.453 6.223 6.403 86,611 +0.28(+4.55%)
Apr 28, 2009 6.020 6.275 6.020 6.125 157,744 +0.00(+0.00%)
Apr 27, 2009 6.146 6.251 6.075 6.125 123,658 -0.18(-2.82%)
Apr 24, 2009 6.127 6.396 6.092 6.303 243,618 +0.21(+3.45%)
Apr 23, 2009 6.075 6.135 5.966 6.092 337,045 -0.01(-0.11%)
Apr 22, 2009 6.026 6.249 5.968 6.099 217,323 +0.01(+0.14%)
Apr 21, 2009 5.771 6.112 5.715 6.090 101,034 +0.31(+5.42%)
Apr 20, 2009 6.142 6.142 5.760 5.777 80,630 -0.51(-8.05%)
Apr 17, 2009 6.223 6.330 6.101 6.283 145,289 +0.11(+1.81%)
Apr 16, 2009 6.047 6.324 5.917 6.172 278,240 +0.21(+3.49%)
Apr 15, 2009 5.719 5.964 5.719 5.964 83,938 +0.22(+3.77%)
Apr 14, 2009 5.919 5.987 5.747 5.747 84,829 -0.31(-5.06%)
Apr 13, 2009 5.953 6.077 5.867 6.054 154,544 +0.09(+1.47%)
Apr 09, 2009 5.621 5.980 5.621 5.966 147,262 +0.45(+8.16%)
Apr 08, 2009 5.466 5.535 5.415 5.516 93,417 +0.04(+0.78%)
Apr 07, 2009 5.572 5.788 5.443 5.473 103,740 -0.16(-2.85%)
Apr 06, 2009 5.681 5.681 5.535 5.634 97,596 -0.11(-1.94%)
Apr 03, 2009 5.572 5.745 5.507 5.745 342,852 +0.16(+2.88%)
Apr 02, 2009 5.411 5.659 5.411 5.584 173,978 +0.32(+6.11%)
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.