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 (%)
May 30, 2008 10.20 10.20 10.14 10.17 76,814 -0.06(-0.54%)
May 29, 2008 10.06 10.29 10.06 10.22 93,421 +0.11(+1.06%)
May 28, 2008 10.15 10.15 10.05 10.12 41,784 -0.01(-0.06%)
May 27, 2008 9.961 10.17 9.961 10.12 122,372 +0.12(+1.16%)
May 26, 2008 9.985 10.01 9.948 10.01 0 +0.00(+0.00%)
May 23, 2008 9.985 10.01 9.948 10.01 26,170 -0.09(-0.89%)
May 22, 2008 10.04 10.14 10.04 10.10 62,548 +0.08(+0.83%)
May 21, 2008 10.10 10.19 9.985 10.01 45,344 -0.07(-0.68%)
May 20, 2008 10.14 10.15 10.03 10.08 317,991 -0.08(-0.80%)
May 19, 2008 10.18 10.28 10.13 10.16 72,816 -0.04(-0.42%)
May 16, 2008 10.21 10.22 10.12 10.21 24,248 -0.10(-0.94%)
May 15, 2008 10.19 10.30 10.17 10.30 52,224 +0.06(+0.61%)
May 14, 2008 10.28 10.32 10.22 10.24 40,762 -0.00(-0.02%)
May 13, 2008 10.25 10.25 10.16 10.24 38,197 +0.04(+0.44%)
May 12, 2008 9.989 10.23 9.989 10.20 23,665 +0.20(+2.02%)
May 09, 2008 9.964 10.05 9.927 9.996 35,407 +0.02(+0.20%)
May 08, 2008 9.991 10.04 9.940 9.976 19,994 -0.05(-0.50%)
May 07, 2008 10.24 10.27 10.03 10.03 56,810 -0.23(-2.20%)
May 06, 2008 10.18 10.27 10.13 10.25 31,348 +0.04(+0.36%)
May 05, 2008 10.21 10.22 10.16 10.21 45,712 -0.04(-0.44%)
May 02, 2008 10.43 10.43 10.25 10.26 143,090 -0.06(-0.58%)
May 01, 2008 10.08 10.37 10.08 10.32 155,335 +0.22(+2.23%)
Apr 30, 2008 10.23 10.28 10.07 10.09 129,295 -0.09(-0.93%)
Apr 29, 2008 10.21 10.23 10.13 10.19 46,762 -0.04(-0.42%)
Apr 28, 2008 10.16 10.29 10.15 10.23 73,586 +0.07(+0.68%)
Apr 25, 2008 10.16 10.21 10.03 10.16 95,562 +0.02(+0.15%)
Apr 24, 2008 9.938 10.18 9.843 10.15 83,951 +0.24(+2.38%)
Apr 23, 2008 9.957 10.00 9.889 9.912 40,375 -0.04(-0.43%)
Apr 22, 2008 10.07 10.07 9.873 9.955 75,741 -0.18(-1.76%)
Apr 21, 2008 10.20 10.20 10.09 10.13 46,542 -0.08(-0.82%)
Apr 18, 2008 10.30 10.30 10.21 10.22 202,821 +0.07(+0.70%)
Apr 17, 2008 10.11 10.15 10.06 10.15 179,650 -0.03(-0.32%)
Apr 16, 2008 10.01 10.18 9.978 10.18 100,829 +0.31(+3.13%)
Apr 15, 2008 9.805 9.873 9.770 9.869 78,265 +0.11(+1.14%)
Apr 14, 2008 9.781 9.861 9.741 9.758 64,582 -0.04(-0.39%)
Apr 11, 2008 9.912 9.955 9.775 9.796 127,355 -0.23(-2.31%)
Apr 10, 2008 9.925 10.08 9.914 10.03 49,015 +0.11(+1.08%)
Apr 09, 2008 10.15 10.15 9.921 9.921 69,975 -0.24(-2.32%)
Apr 08, 2008 10.16 10.20 10.10 10.16 66,243 -0.05(-0.50%)
Apr 07, 2008 10.29 10.30 10.18 10.21 114,759 -0.01(-0.15%)
Apr 04, 2008 10.22 10.32 10.19 10.22 99,598 -0.06(-0.63%)
Apr 03, 2008 10.21 10.33 10.18 10.29 56,446 -0.03(-0.33%)
Apr 02, 2008 10.26 10.36 10.21 10.32 101,230 +0.06(+0.63%)
Apr 01, 2008 9.994 10.26 9.994 10.26 133,886 +0.34(+3.44%)
Mar 31, 2008 9.895 10.10 9.861 9.916 80,704 +0.06(+0.61%)
Mar 28, 2008 10.06 10.06 9.856 9.856 50,382 -0.15(-1.54%)
Mar 27, 2008 10.22 10.22 10.01 10.01 74,640 -0.19(-1.87%)
Mar 26, 2008 10.25 10.25 10.10 10.20 142,749 -0.05(-0.46%)
Mar 25, 2008 10.23 10.28 10.16 10.25 106,829 +0.01(+0.08%)
Mar 24, 2008 10.15 10.32 10.06 10.24 180,069 +0.06(+0.63%)
Mar 21, 2008 9.936 10.18 9.936 10.18 166,004 +0.00(+0.00%)
Mar 20, 2008 9.936 10.18 9.936 10.18 166,004 +0.28(+2.82%)
Mar 19, 2008 10.05 10.13 9.897 9.897 93,766 -0.11(-1.11%)
Mar 18, 2008 9.861 10.01 9.703 10.01 103,563 +0.35(+3.62%)
Mar 17, 2008 9.468 9.775 9.468 9.659 262,748 -0.09(-0.88%)
Mar 14, 2008 10.01 10.01 9.618 9.745 374,064 -0.21(-2.09%)
Mar 13, 2008 9.610 9.970 9.599 9.953 144,615 +0.18(+1.86%)
Mar 12, 2008 9.934 9.996 9.764 9.771 82,570 -0.10(-0.98%)
Mar 11, 2008 9.691 9.876 9.582 9.867 82,570 +0.45(+4.80%)
Mar 10, 2008 9.571 9.573 9.387 9.415 131,087 -0.11(-1.17%)
Mar 07, 2008 9.370 9.618 9.370 9.526 318,154 +0.06(+0.63%)
Mar 06, 2008 9.717 9.717 9.440 9.466 759,465 -0.29(-2.92%)
Mar 05, 2008 9.833 9.833 9.683 9.751 66,709 -0.04(-0.44%)
Mar 04, 2008 9.728 9.820 9.623 9.795 874,691 +0.00(+0.00%)
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.