Skip to main content

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

30.57 -0.12 (-0.41%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 10.37 10.49 10.27 10.44 242,594 -0.00(-0.01%)
Jul 28, 2011 10.47 10.56 10.43 10.44 63,670 -0.02(-0.21%)
Jul 27, 2011 10.66 10.66 10.45 10.47 88,934 -0.25(-2.31%)
Jul 26, 2011 10.79 10.80 10.50 10.71 94,341 -0.09(-0.81%)
Jul 25, 2011 10.87 10.90 10.73 10.80 96,110 -0.11(-1.01%)
Jul 22, 2011 10.93 10.93 10.91 10.91 86,437 -0.06(-0.51%)
Jul 21, 2011 10.89 10.98 10.89 10.97 123,233 +0.12(+1.07%)
Jul 20, 2011 10.86 10.87 10.80 10.85 63,328 +0.00(+0.04%)
Jul 19, 2011 10.75 10.86 10.73 10.85 350,538 +0.16(+1.50%)
Jul 18, 2011 10.80 10.80 10.62 10.69 152,764 -0.13(-1.23%)
Jul 15, 2011 10.83 10.84 10.78 10.82 69,023 +0.02(+0.19%)
Jul 14, 2011 10.96 10.96 10.77 10.80 59,855 -0.09(-0.87%)
Jul 13, 2011 10.95 11.03 10.89 10.89 69,897 -0.01(-0.08%)
Jul 12, 2011 10.87 10.99 10.87 10.90 170,306 +0.04(+0.33%)
Jul 11, 2011 10.97 10.97 10.87 10.87 61,044 -0.20(-1.77%)
Jul 08, 2011 11.08 11.08 10.97 11.06 60,902 -0.07(-0.65%)
Jul 07, 2011 11.10 11.15 11.03 11.14 108,427 +0.19(+1.71%)
Jul 06, 2011 10.89 10.98 10.88 10.95 94,256 +0.04(+0.39%)
Jul 05, 2011 10.91 10.92 10.85 10.91 62,774 +0.03(+0.27%)
Jul 01, 2011 10.77 10.91 10.74 10.88 142,678 +0.14(+1.26%)
Jun 30, 2011 10.73 10.76 10.68 10.74 240,594 +0.07(+0.61%)
Jun 29, 2011 10.71 10.71 10.62 10.68 92,092 +0.04(+0.38%)
Jun 28, 2011 10.61 10.63 10.58 10.63 132,853 +0.07(+0.66%)
Jun 27, 2011 10.45 10.56 10.45 10.56 74,718 +0.10(+0.99%)
Jun 24, 2011 10.50 10.55 10.43 10.46 62,783 -0.02(-0.21%)
Jun 23, 2011 10.45 10.50 10.31 10.48 93,547 -0.04(-0.36%)
Jun 22, 2011 10.59 10.64 10.52 10.52 156,968 -0.09(-0.82%)
Jun 21, 2011 10.52 10.61 10.50 10.61 696,019 +0.17(+1.61%)
Jun 20, 2011 10.43 10.46 10.42 10.44 460,770 +0.09(+0.82%)
Jun 17, 2011 10.42 10.44 10.34 10.36 126,765 +0.05(+0.44%)
Jun 16, 2011 10.27 10.37 10.21 10.31 159,423 +0.07(+0.65%)
Jun 15, 2011 10.34 10.34 10.20 10.24 111,930 -0.13(-1.29%)
Jun 14, 2011 10.35 10.42 10.33 10.38 126,362 +0.17(+1.68%)
Jun 13, 2011 10.24 10.27 10.18 10.21 612,456 +0.01(+0.07%)
Jun 10, 2011 10.33 10.33 10.18 10.20 659,031 -0.18(-1.74%)
Jun 09, 2011 10.38 10.43 10.35 10.38 50,976 +0.03(+0.28%)
Jun 08, 2011 10.38 10.42 10.34 10.35 132,582 -0.05(-0.45%)
Jun 07, 2011 10.42 10.46 10.38 10.40 39,602 +0.03(+0.26%)
Jun 06, 2011 10.43 10.45 10.30 10.37 226,829 -0.07(-0.68%)
Jun 03, 2011 10.44 10.52 10.39 10.44 83,544 -0.08(-0.79%)
May 24, 2011 10.59 10.62 10.52 10.52 89,805 -0.07(-0.68%)
May 23, 2011 10.61 10.64 10.57 10.60 116,578 -0.14(-1.33%)
May 20, 2011 10.81 10.81 10.70 10.74 158,165 -0.07(-0.68%)
May 19, 2011 10.86 10.86 10.74 10.81 61,773 +0.02(+0.23%)
May 18, 2011 10.71 10.79 10.67 10.79 67,245 +0.10(+0.92%)
May 17, 2011 10.64 10.71 10.60 10.69 92,281 +0.00(+0.02%)
May 16, 2011 10.78 10.83 10.69 10.69 141,569 -0.13(-1.18%)
May 13, 2011 10.95 10.95 10.77 10.82 53,878 -0.12(-1.08%)
May 12, 2011 10.82 10.98 10.80 10.93 53,314 +0.04(+0.39%)
May 11, 2011 11.01 11.01 10.84 10.89 108,178 -0.12(-1.13%)
May 10, 2011 10.91 11.02 10.91 11.02 102,056 +0.17(+1.56%)
May 09, 2011 10.74 10.85 10.72 10.85 38,501 +0.08(+0.75%)
May 06, 2011 10.86 10.90 10.74 10.77 55,799 +0.02(+0.19%)
May 05, 2011 10.76 10.90 10.72 10.75 104,944 -0.08(-0.70%)
May 04, 2011 10.94 10.94 10.80 10.82 98,523 -0.11(-0.97%)
May 03, 2011 10.95 11.02 10.86 10.93 40,149 -0.05(-0.46%)
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.