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 (%)
Sep 30, 2009 8.352 8.352 7.972 8.101 94,116 -0.06(-0.76%)
Sep 29, 2009 8.139 8.223 8.139 8.163 54,095 -0.03(-0.39%)
Sep 28, 2009 8.004 8.360 7.970 8.195 81,693 +0.26(+3.32%)
Sep 25, 2009 7.934 8.358 7.878 7.931 89,694 -0.05(-0.62%)
Sep 24, 2009 8.161 8.360 7.929 7.981 74,435 -0.17(-2.03%)
Sep 23, 2009 8.238 8.358 8.146 8.146 74,729 -0.11(-1.27%)
Sep 22, 2009 8.182 8.291 8.178 8.251 76,548 +0.09(+1.16%)
Sep 21, 2009 8.124 8.176 8.069 8.156 64,339 -0.11(-1.27%)
Sep 18, 2009 8.296 8.332 8.195 8.261 61,321 +0.00(+0.05%)
Sep 17, 2009 8.274 8.384 8.204 8.257 46,193 +0.08(+0.97%)
Sep 16, 2009 8.131 8.283 8.107 8.178 140,029 +0.09(+1.06%)
Sep 15, 2009 7.970 8.107 7.964 8.092 45,325 +0.14(+1.80%)
Sep 14, 2009 7.805 7.955 7.805 7.949 70,315 +0.06(+0.79%)
Sep 11, 2009 7.888 8.352 7.633 7.886 142,959 +0.03(+0.35%)
Sep 10, 2009 7.779 7.867 7.717 7.859 97,988 +0.08(+1.06%)
Sep 09, 2009 7.657 7.812 7.633 7.777 77,835 +0.14(+1.85%)
Sep 08, 2009 7.648 7.656 7.590 7.636 40,338 +0.09(+1.14%)
Sep 04, 2009 7.458 7.550 7.388 7.550 67,194 +0.10(+1.35%)
Sep 03, 2009 7.419 7.449 7.284 7.449 122,316 +0.11(+1.46%)
Sep 02, 2009 7.370 7.414 7.340 7.342 79,622 -0.10(-1.30%)
Sep 01, 2009 7.599 7.792 7.331 7.439 72,737 -0.20(-2.63%)
Aug 31, 2009 7.706 7.867 7.601 7.640 176,221 -0.15(-1.87%)
Aug 28, 2009 7.916 7.916 7.719 7.786 50,680 +0.00(+0.06%)
Aug 27, 2009 7.721 7.818 7.614 7.781 63,850 +0.02(+0.25%)
Aug 26, 2009 7.783 7.794 7.721 7.762 77,210 +0.01(+0.17%)
Aug 25, 2009 7.717 7.813 7.616 7.749 111,550 +0.06(+0.72%)
Aug 24, 2009 7.751 7.809 7.666 7.693 105,900 -0.03(-0.33%)
Aug 21, 2009 7.610 7.737 7.610 7.719 117,633 +0.22(+2.91%)
Aug 20, 2009 7.331 7.535 7.331 7.500 76,394 +0.14(+1.89%)
Aug 19, 2009 7.226 7.383 7.205 7.361 276,206 +0.02(+0.32%)
Aug 18, 2009 7.318 7.363 7.226 7.338 94,844 +0.10(+1.39%)
Aug 17, 2009 7.310 7.310 7.213 7.237 101,170 -0.24(-3.27%)
Aug 14, 2009 7.608 7.608 7.378 7.481 130,629 -0.15(-1.99%)
Aug 13, 2009 7.674 7.674 7.558 7.633 326,630 +0.01(+0.07%)
Aug 12, 2009 7.511 7.682 7.511 7.628 110,626 +0.13(+1.73%)
Aug 11, 2009 7.593 7.593 7.451 7.498 131,306 -0.15(-1.93%)
Aug 10, 2009 7.586 7.696 7.586 7.646 206,800 -0.01(-0.20%)
Aug 07, 2009 7.503 7.773 7.496 7.661 81,656 +0.29(+3.99%)
Aug 06, 2009 7.503 7.526 7.368 7.368 78,302 -0.08(-1.07%)
Aug 05, 2009 7.466 7.543 7.323 7.447 58,657 +0.01(+0.14%)
Aug 04, 2009 7.260 7.629 7.260 7.436 55,803 +0.09(+1.20%)
Aug 03, 2009 7.308 7.348 7.235 7.348 113,033 +0.13(+1.78%)
Jul 31, 2009 7.200 7.290 7.194 7.220 139,852 +0.04(+0.51%)
Jul 30, 2009 7.183 7.295 7.181 7.183 54,683 +0.12(+1.76%)
Jul 29, 2009 7.098 7.108 7.020 7.059 127,121 -0.04(-0.51%)
Jul 28, 2009 7.077 7.245 7.022 7.095 56,708 +0.00(+0.03%)
Jul 27, 2009 7.057 7.102 7.002 7.093 51,389 +0.03(+0.49%)
Jul 24, 2009 6.967 7.059 6.950 7.059 8,518 +0.03(+0.46%)
Jul 23, 2009 6.840 7.067 6.812 7.027 139,792 +0.22(+3.18%)
Jul 22, 2009 6.742 6.847 6.714 6.810 79,599 +0.05(+0.70%)
Jul 21, 2009 6.855 6.872 6.645 6.763 157,971 +0.01(+0.16%)
Jul 20, 2009 6.662 6.776 6.662 6.752 128,194 +0.10(+1.45%)
Jul 17, 2009 6.716 6.725 6.626 6.656 82,930 -0.01(-0.19%)
Jul 16, 2009 6.596 6.706 6.555 6.669 108,928 +0.07(+1.07%)
Jul 15, 2009 6.478 6.604 6.478 6.598 62,194 +0.24(+3.78%)
Jul 14, 2009 6.264 6.362 6.257 6.358 85,589 +0.05(+0.71%)
Jul 13, 2009 6.153 6.313 6.153 6.313 62,110 +0.19(+3.08%)
Jul 10, 2009 6.104 6.124 6.009 6.124 38,467 +0.01(+0.21%)
Jul 09, 2009 6.189 6.189 6.111 6.111 75,438 -0.02(-0.35%)
Jul 08, 2009 6.212 6.213 6.026 6.133 45,549 -0.04(-0.59%)
Jul 07, 2009 6.364 6.364 6.169 6.169 195,128 -0.18(-2.90%)
Jul 06, 2009 6.294 6.354 6.197 6.354 856,796 +0.00(+0.07%)
Jul 02, 2009 6.469 6.469 6.330 6.349 51,879 -0.24(-3.61%)
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.