Skip to main content

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

31.59 -0.11 (-0.35%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 10.44 10.46 10.35 10.35 359,569 -0.09(-0.82%)
Dec 29, 2011 10.36 10.44 10.31 10.44 235,476 +0.15(+1.50%)
Dec 28, 2011 10.52 10.57 10.29 10.29 105,959 -0.21(-2.02%)
Dec 27, 2011 10.41 10.54 10.40 10.50 103,111 +0.03(+0.33%)
Dec 23, 2011 10.44 10.48 10.43 10.46 106,176 +0.11(+1.03%)
Dec 21, 2011 10.26 10.39 10.21 10.36 167,145 +0.09(+0.90%)
Dec 20, 2011 10.12 10.28 10.12 10.26 144,357 +0.36(+3.67%)
Dec 19, 2011 10.13 10.24 9.898 9.900 128,348 -0.18(-1.82%)
Dec 16, 2011 10.10 10.22 10.02 10.08 150,375 +0.07(+0.66%)
Dec 15, 2011 10.03 10.06 9.951 10.02 84,009 +0.13(+1.33%)
Dec 14, 2011 9.887 9.981 9.859 9.886 117,850 -0.06(-0.57%)
Dec 13, 2011 10.22 10.25 9.925 9.942 179,269 -0.16(-1.63%)
Dec 12, 2011 10.12 10.12 9.997 10.11 96,540 -0.12(-1.16%)
Dec 09, 2011 9.985 10.28 9.985 10.23 83,804 +0.28(+2.78%)
Dec 08, 2011 10.14 10.17 9.949 9.949 139,615 -0.34(-3.29%)
Dec 07, 2011 10.22 10.31 10.07 10.29 124,314 +0.02(+0.22%)
Dec 06, 2011 10.26 10.33 10.18 10.26 229,044 +0.01(+0.13%)
Dec 05, 2011 10.25 10.31 10.17 10.25 96,120 +0.15(+1.47%)
Dec 02, 2011 10.15 10.21 10.09 10.10 62,161 +0.06(+0.62%)
Dec 01, 2011 10.13 10.18 10.04 10.04 93,987 -0.13(-1.24%)
Nov 30, 2011 9.946 10.17 9.905 10.17 241,011 +0.56(+5.81%)
Nov 29, 2011 9.637 9.660 9.541 9.608 91,601 +0.06(+0.62%)
Nov 28, 2011 9.688 9.688 9.521 9.548 135,542 +0.25(+2.66%)
Nov 25, 2011 9.356 9.468 9.296 9.301 82,174 -0.07(-0.77%)
Nov 23, 2011 9.594 9.594 9.372 9.373 234,110 -0.27(-2.84%)
Nov 22, 2011 9.683 9.783 9.630 9.647 315,126 -0.11(-1.17%)
Nov 21, 2011 9.798 9.823 9.701 9.761 138,951 -0.24(-2.40%)
Nov 18, 2011 9.971 10.01 9.905 10.00 94,787 +0.04(+0.44%)
Nov 17, 2011 10.01 10.12 9.873 9.958 207,813 -0.08(-0.78%)
Nov 16, 2011 10.08 10.24 10.02 10.04 218,957 -0.12(-1.15%)
Nov 15, 2011 9.976 10.21 9.912 10.15 119,437 +0.14(+1.42%)
Nov 14, 2011 10.16 10.17 9.953 10.01 41,401 -0.19(-1.82%)
Nov 11, 2011 10.06 10.20 10.06 10.20 57,826 +0.24(+2.41%)
Nov 10, 2011 10.03 10.03 9.896 9.955 83,319 +0.06(+0.65%)
Nov 09, 2011 10.15 10.15 9.884 9.891 384,621 -0.48(-4.61%)
Nov 08, 2011 10.32 10.38 10.11 10.37 74,556 +0.16(+1.61%)
Nov 07, 2011 10.22 10.23 10.01 10.21 242,466 -0.01(-0.11%)
Nov 04, 2011 10.20 10.24 9.951 10.22 253,681 -0.06(-0.54%)
Nov 03, 2011 10.16 10.29 9.944 10.27 100,233 +0.23(+2.28%)
Nov 02, 2011 9.981 10.08 9.889 10.04 79,634 +0.26(+2.67%)
Nov 01, 2011 9.985 10.04 9.729 9.781 235,207 -0.40(-3.93%)
Oct 31, 2011 10.24 10.36 10.18 10.18 184,588 -0.23(-2.24%)
Oct 28, 2011 10.51 10.51 10.37 10.41 116,657 -0.04(-0.42%)
Oct 27, 2011 10.33 10.56 10.17 10.46 228,835 +0.47(+4.74%)
Oct 26, 2011 9.981 10.05 9.773 9.985 94,717 +0.12(+1.18%)
Oct 25, 2011 9.942 9.990 9.860 9.868 170,930 -0.26(-2.58%)
Oct 24, 2011 9.914 10.15 9.891 10.13 120,254 +0.24(+2.48%)
Oct 21, 2011 9.768 9.896 9.724 9.884 131,997 +0.21(+2.20%)
Oct 20, 2011 9.653 9.674 9.447 9.672 143,409 +0.03(+0.33%)
Oct 19, 2011 9.761 9.816 9.610 9.640 264,734 -0.14(-1.45%)
Oct 18, 2011 9.511 9.827 9.511 9.781 74,569 +0.30(+3.20%)
Oct 17, 2011 9.692 9.717 9.478 9.478 32,079 -0.27(-2.74%)
Oct 14, 2011 9.706 9.777 9.621 9.745 51,497 +0.13(+1.34%)
Oct 13, 2011 9.637 9.642 9.489 9.617 33,915 -0.07(-0.76%)
Oct 12, 2011 9.566 9.756 9.566 9.690 109,708 +0.19(+1.95%)
Oct 11, 2011 9.436 9.516 9.436 9.505 77,497 +0.04(+0.41%)
Oct 10, 2011 9.255 9.466 9.253 9.466 160,192 +0.37(+4.08%)
Oct 07, 2011 9.406 9.406 9.086 9.095 63,944 -0.29(-3.12%)
Oct 06, 2011 9.307 9.388 9.244 9.388 166,079 +0.20(+2.19%)
Oct 05, 2011 9.171 9.230 9.036 9.187 113,126 +0.09(+0.98%)
Oct 04, 2011 8.537 9.097 8.499 9.097 315,952 +0.49(+5.63%)
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.