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 )

30.99 -0.24 (-0.77%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2008 9.366 9.653 9.277 9.653 178,241 +0.33(+3.49%)
Sep 29, 2008 9.730 9.730 9.325 9.327 84,092 -0.54(-5.45%)
Sep 26, 2008 9.615 9.865 9.522 9.865 0 +0.08(+0.81%)
Sep 25, 2008 9.702 9.844 9.702 9.786 158,257 +0.12(+1.29%)
Sep 24, 2008 9.743 9.754 9.593 9.662 79,352 -0.13(-1.36%)
Sep 23, 2008 9.910 9.947 9.777 9.795 70,956 -0.11(-1.15%)
Sep 22, 2008 10.52 10.52 9.885 9.908 373,304 -0.54(-5.15%)
Sep 19, 2008 10.84 10.84 10.35 10.45 0 +0.39(+3.92%)
Sep 18, 2008 9.636 10.05 9.318 10.05 265,459 +0.72(+7.77%)
Sep 17, 2008 9.722 9.722 9.319 9.327 281,734 -0.45(-4.58%)
Sep 16, 2008 9.257 9.827 9.257 9.775 80,934 +0.35(+3.68%)
Sep 15, 2008 9.576 9.777 9.428 9.428 163,780 -0.40(-4.04%)
Sep 12, 2008 9.705 9.825 9.705 9.825 18,528 +0.04(+0.37%)
Sep 11, 2008 9.625 9.788 9.567 9.788 76,339 +0.05(+0.55%)
Sep 10, 2008 9.745 9.793 9.559 9.735 127,096 +0.11(+1.11%)
Sep 09, 2008 9.870 9.983 9.627 9.627 130,436 -0.27(-2.69%)
Sep 08, 2008 9.898 9.928 9.760 9.893 135,964 +0.29(+2.99%)
Sep 05, 2008 9.540 9.630 9.364 9.606 0 +0.03(+0.34%)
Sep 04, 2008 9.775 9.775 9.559 9.574 50,804 -0.27(-2.70%)
Sep 03, 2008 9.731 9.840 9.726 9.840 78,494 +0.15(+1.59%)
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.