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 (%)
Jul 31, 2008 9.228 9.366 9.228 9.269 233,656 -0.09(-1.01%)
Jul 30, 2008 9.404 9.439 9.218 9.363 89,503 +0.02(+0.16%)
Jul 29, 2008 9.348 9.348 9.200 9.348 40,343 +0.35(+3.88%)
Jul 28, 2008 9.198 9.198 8.977 8.999 42,559 -0.19(-2.08%)
Jul 25, 2008 9.134 9.278 9.134 9.190 144,396 +0.13(+1.42%)
Jul 24, 2008 9.383 9.383 9.061 9.061 304,052 -0.31(-3.32%)
Jul 23, 2008 9.310 9.466 9.252 9.372 156,343 +0.06(+0.60%)
Jul 22, 2008 8.881 9.316 8.881 9.316 96,076 +0.35(+3.85%)
Jul 21, 2008 8.977 9.007 8.913 8.971 116,541 +0.05(+0.60%)
Jul 18, 2008 9.001 9.001 8.860 8.917 272,143 -0.03(-0.36%)
Jul 17, 2008 8.770 8.950 8.690 8.950 202,671 +0.24(+2.71%)
Jul 16, 2008 8.287 8.716 8.276 8.714 289,072 +0.42(+5.09%)
Jul 15, 2008 8.274 8.480 8.137 8.291 82,612 -0.08(-0.90%)
Jul 14, 2008 8.682 8.682 8.356 8.367 250,894 -0.24(-2.74%)
Jul 11, 2008 8.478 8.662 8.412 8.602 129,127 +0.04(+0.43%)
Jul 10, 2008 8.579 8.682 8.491 8.566 123,455 +0.08(+0.96%)
Jul 09, 2008 8.744 8.797 8.484 8.484 59,189 -0.35(-3.98%)
Jul 08, 2008 8.409 8.836 8.409 8.836 324,261 +0.39(+4.62%)
Jul 07, 2008 8.596 8.596 8.337 8.446 106,367 -0.11(-1.25%)
Jul 04, 2008 8.572 8.632 8.551 8.553 17,307 +0.00(+0.00%)
Jul 03, 2008 8.572 8.632 8.551 8.553 17,307 -0.08(-0.92%)
Jul 02, 2008 8.853 8.892 8.628 8.632 253,404 -0.20(-2.23%)
Jul 01, 2008 8.750 8.862 8.660 8.830 265,771 +0.03(+0.34%)
Jun 30, 2008 8.967 8.967 8.800 8.800 91,663 -0.15(-1.65%)
Jun 27, 2008 9.057 9.078 8.898 8.947 99,281 -0.12(-1.28%)
Jun 26, 2008 9.211 9.222 9.046 9.063 96,617 -0.22(-2.38%)
Jun 25, 2008 9.220 9.413 9.209 9.284 282,285 +0.09(+0.93%)
Jun 24, 2008 9.241 9.323 9.134 9.198 119,755 -0.11(-1.13%)
Jun 23, 2008 9.479 9.500 9.293 9.303 211,437 -0.28(-2.91%)
Jun 20, 2008 9.698 9.698 9.530 9.582 199,760 -0.14(-1.41%)
Jun 19, 2008 9.631 9.719 9.595 9.719 255,699 +0.08(+0.82%)
Jun 18, 2008 9.696 9.708 9.587 9.640 275,730 -0.11(-1.16%)
Jun 17, 2008 9.831 9.835 9.753 9.753 97,405 -0.16(-1.60%)
Jun 16, 2008 9.786 9.924 9.773 9.912 322,278 +0.12(+1.20%)
Jun 13, 2008 9.801 9.803 9.663 9.794 99,486 +0.11(+1.11%)
Jun 12, 2008 9.745 9.852 9.655 9.687 208,218 +0.05(+0.49%)
Jun 11, 2008 9.867 9.867 9.640 9.640 85,276 -0.23(-2.30%)
Jun 10, 2008 9.846 9.934 9.768 9.867 323,561 +0.01(+0.13%)
Jun 09, 2008 9.985 10.01 9.781 9.854 286,856 -0.12(-1.22%)
Jun 06, 2008 10.19 10.19 9.970 9.976 124,742 -0.31(-3.00%)
Jun 05, 2008 10.17 10.29 10.17 10.29 157,617 +0.18(+1.76%)
Jun 04, 2008 10.05 10.19 10.05 10.11 153,964 +0.06(+0.64%)
Jun 03, 2008 10.09 10.11 9.957 10.04 264,511 -0.02(-0.22%)
Jun 02, 2008 10.06 10.06 9.951 10.06 145,287 -0.10(-1.01%)
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%)
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.