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 )

31.57 -0.13 (-0.41%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 28, 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 (%)
Jan 30, 2009 6.208 6.208 5.910 5.936 0 -0.23(-3.75%)
Jan 29, 2009 6.435 6.435 6.149 6.167 122,338 -0.37(-5.67%)
Jan 28, 2009 6.523 6.562 6.386 6.538 254,343 +0.03(+0.39%)
Jan 27, 2009 6.463 6.554 6.456 6.513 330,645 +0.10(+1.54%)
Jan 26, 2009 6.408 6.592 6.289 6.414 300,403 +0.00(+0.07%)
Jan 23, 2009 6.075 6.457 6.075 6.410 85,556 +0.15(+2.36%)
Jan 22, 2009 6.380 6.473 6.194 6.262 123,616 -0.29(-4.36%)
Jan 21, 2009 6.206 6.579 6.146 6.547 334,372 +0.43(+6.98%)
Jan 20, 2009 6.667 6.667 6.107 6.120 261,055 -0.63(-9.31%)
Jan 16, 2009 6.883 6.883 6.463 6.748 143,022 +0.06(+0.93%)
Jan 15, 2009 6.590 6.748 6.336 6.686 213,656 +0.05(+0.78%)
Jan 14, 2009 6.823 6.823 6.607 6.635 142,999 -0.36(-5.15%)
Jan 13, 2009 6.851 7.042 6.802 6.995 157,343 +0.10(+1.46%)
Jan 12, 2009 7.246 7.246 6.856 6.894 135,241 -0.43(-5.85%)
Jan 09, 2009 7.664 7.664 7.297 7.323 207,098 -0.32(-4.21%)
Jan 08, 2009 7.516 7.660 7.445 7.644 81,895 +0.07(+0.91%)
Jan 07, 2009 7.681 7.777 7.445 7.576 276,346 -0.29(-3.63%)
Jan 06, 2009 7.482 7.893 7.482 7.861 157,893 +0.46(+6.26%)
Jan 05, 2009 7.312 7.477 7.153 7.398 169,705 +0.16(+2.22%)
Jan 02, 2009 7.192 7.312 7.085 7.237 0 +0.12(+1.75%)
Jan 01, 2009 6.864 7.246 6.828 7.113 0 +0.00(+0.00%)
Dec 31, 2008 6.864 7.246 6.828 7.113 475,323 +0.24(+3.53%)
Dec 30, 2008 6.669 6.871 6.622 6.871 196,364 +0.27(+4.09%)
Dec 29, 2008 6.856 6.856 6.509 6.601 633,497 -0.28(-4.02%)
Dec 26, 2008 6.723 6.877 6.695 6.877 154,735 +0.26(+3.92%)
Dec 24, 2008 6.560 6.647 6.538 6.618 89,144 +0.02(+0.29%)
Dec 23, 2008 6.759 6.759 6.523 6.598 323,661 -0.13(-1.88%)
Dec 22, 2008 6.883 6.909 6.486 6.725 390,503 -0.23(-3.24%)
Dec 19, 2008 7.004 7.186 6.950 6.950 249,197 +0.08(+1.15%)
Dec 18, 2008 7.010 7.115 6.801 6.871 91,229 -0.09(-1.35%)
Dec 17, 2008 6.944 7.098 6.851 6.965 97,414 -0.00(-0.06%)
Dec 16, 2008 6.674 6.980 6.654 6.969 145,457 +0.48(+7.40%)
Dec 15, 2008 6.763 6.763 6.362 6.489 67,849 -0.17(-2.57%)
Dec 12, 2008 6.245 6.673 6.245 6.661 119,115 +0.21(+3.26%)
Dec 11, 2008 6.811 6.838 6.388 6.450 135,768 -0.40(-5.82%)
Dec 10, 2008 6.718 6.911 6.708 6.849 109,921 +0.17(+2.57%)
Dec 09, 2008 6.948 7.130 6.626 6.678 466,530 -0.27(-3.92%)
Dec 08, 2008 6.905 7.036 6.791 6.950 93,771 +0.22(+3.25%)
Dec 05, 2008 6.300 6.731 6.152 6.731 237,727 +0.35(+5.45%)
Dec 04, 2008 6.510 6.677 6.331 6.384 103,325 -0.15(-2.26%)
Dec 03, 2008 6.268 6.538 6.212 6.532 146,600 +0.24(+3.81%)
Dec 02, 2008 6.045 6.319 5.972 6.292 97,466 +0.41(+6.92%)
Dec 01, 2008 6.648 6.648 5.885 5.885 98,809 -1.02(-14.80%)
Nov 28, 2008 6.643 6.907 6.643 6.907 40,317 +0.18(+2.64%)
Nov 26, 2008 6.303 6.768 6.303 6.729 120,528 +0.35(+5.51%)
Nov 25, 2008 6.438 6.438 6.210 6.378 290,257 +0.07(+1.16%)
Nov 24, 2008 5.904 6.343 5.876 6.305 124,839 +0.45(+7.73%)
Nov 21, 2008 5.621 5.852 5.339 5.852 163,547 +0.28(+5.00%)
Nov 20, 2008 5.824 6.017 5.574 5.574 281,678 -0.32(-5.45%)
Nov 19, 2008 6.438 6.438 5.895 5.895 80,094 -0.48(-7.59%)
Nov 18, 2008 6.500 6.562 6.150 6.380 193,061 -0.10(-1.48%)
Nov 17, 2008 6.510 6.646 6.431 6.476 70,149 -0.07(-1.09%)
Nov 14, 2008 6.935 7.021 6.547 6.547 87,124 -0.38(-5.47%)
Nov 13, 2008 6.553 6.926 6.281 6.926 141,441 +0.39(+5.96%)
Nov 12, 2008 6.817 6.843 6.523 6.536 84,120 -0.40(-5.78%)
Nov 11, 2008 6.871 7.057 6.849 6.937 178,843 -0.05(-0.77%)
Nov 10, 2008 7.323 7.353 6.948 6.991 192,637 -0.26(-3.57%)
Nov 07, 2008 7.194 7.338 7.074 7.250 315,997 +0.12(+1.68%)
Nov 06, 2008 7.302 7.368 7.126 7.130 273,958 -0.20(-2.76%)
Nov 05, 2008 7.773 7.773 7.289 7.332 153,718 -0.48(-6.16%)
Nov 04, 2008 7.874 7.885 7.642 7.814 322,789 +0.10(+1.31%)
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.