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 )

31.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Apr 30, 2008 10.23 10.28 10.07 10.09 129,295 -0.09(-0.93%)
Apr 29, 2008 10.21 10.23 10.13 10.19 46,762 -0.04(-0.42%)
Apr 28, 2008 10.16 10.29 10.15 10.23 73,586 +0.07(+0.68%)
Apr 25, 2008 10.16 10.21 10.03 10.16 95,562 +0.02(+0.15%)
Apr 24, 2008 9.938 10.18 9.843 10.15 83,951 +0.24(+2.38%)
Apr 23, 2008 9.957 10.00 9.889 9.912 40,375 -0.04(-0.43%)
Apr 22, 2008 10.07 10.07 9.873 9.955 75,741 -0.18(-1.76%)
Apr 21, 2008 10.20 10.20 10.09 10.13 46,542 -0.08(-0.82%)
Apr 18, 2008 10.30 10.30 10.21 10.22 202,821 +0.07(+0.70%)
Apr 17, 2008 10.11 10.15 10.06 10.15 179,650 -0.03(-0.32%)
Apr 16, 2008 10.01 10.18 9.978 10.18 100,829 +0.31(+3.13%)
Apr 15, 2008 9.805 9.873 9.770 9.869 78,265 +0.11(+1.14%)
Apr 14, 2008 9.781 9.861 9.741 9.758 64,582 -0.04(-0.39%)
Apr 11, 2008 9.912 9.955 9.775 9.796 127,355 -0.23(-2.31%)
Apr 10, 2008 9.925 10.08 9.914 10.03 49,015 +0.11(+1.08%)
Apr 09, 2008 10.15 10.15 9.921 9.921 69,975 -0.24(-2.32%)
Apr 08, 2008 10.16 10.20 10.10 10.16 66,243 -0.05(-0.50%)
Apr 07, 2008 10.29 10.30 10.18 10.21 114,759 -0.01(-0.15%)
Apr 04, 2008 10.22 10.32 10.19 10.22 99,598 -0.06(-0.63%)
Apr 03, 2008 10.21 10.33 10.18 10.29 56,446 -0.03(-0.33%)
Apr 02, 2008 10.26 10.36 10.21 10.32 101,230 +0.06(+0.63%)
Apr 01, 2008 9.994 10.26 9.994 10.26 133,886 +0.34(+3.44%)
Mar 31, 2008 9.895 10.10 9.861 9.916 80,704 +0.06(+0.61%)
Mar 28, 2008 10.06 10.06 9.856 9.856 50,382 -0.15(-1.54%)
Mar 27, 2008 10.22 10.22 10.01 10.01 74,640 -0.19(-1.87%)
Mar 26, 2008 10.25 10.25 10.10 10.20 142,749 -0.05(-0.46%)
Mar 25, 2008 10.23 10.28 10.16 10.25 106,829 +0.01(+0.08%)
Mar 24, 2008 10.15 10.32 10.06 10.24 180,069 +0.06(+0.63%)
Mar 21, 2008 9.936 10.18 9.936 10.18 166,004 +0.00(+0.00%)
Mar 20, 2008 9.936 10.18 9.936 10.18 166,004 +0.28(+2.82%)
Mar 19, 2008 10.05 10.13 9.897 9.897 93,766 -0.11(-1.11%)
Mar 18, 2008 9.861 10.01 9.703 10.01 103,563 +0.35(+3.62%)
Mar 17, 2008 9.468 9.775 9.468 9.659 262,748 -0.09(-0.88%)
Mar 14, 2008 10.01 10.01 9.618 9.745 374,064 -0.21(-2.09%)
Mar 13, 2008 9.610 9.970 9.599 9.953 144,615 +0.18(+1.86%)
Mar 12, 2008 9.934 9.996 9.764 9.771 82,570 -0.10(-0.98%)
Mar 11, 2008 9.691 9.876 9.582 9.867 82,570 +0.45(+4.80%)
Mar 10, 2008 9.571 9.573 9.387 9.415 131,087 -0.11(-1.17%)
Mar 07, 2008 9.370 9.618 9.370 9.526 318,154 +0.06(+0.63%)
Mar 06, 2008 9.717 9.717 9.440 9.466 759,465 -0.29(-2.92%)
Mar 05, 2008 9.833 9.833 9.683 9.751 66,709 -0.04(-0.44%)
Mar 04, 2008 9.728 9.820 9.623 9.795 874,691 +0.00(+0.00%)
Mar 03, 2008 9.818 9.841 9.681 9.794 369,516 -0.06(-0.57%)
Feb 29, 2008 9.955 9.996 9.801 9.850 199,201 -0.26(-2.57%)
Feb 28, 2008 10.21 10.23 10.08 10.11 509,611 -0.17(-1.67%)
Feb 27, 2008 10.26 10.40 10.23 10.28 261,241 -0.04(-0.37%)
Feb 26, 2008 10.26 10.41 10.23 10.32 772,061 +0.08(+0.82%)
Feb 25, 2008 10.03 10.25 9.968 10.24 1,191,446 +0.20(+2.01%)
Feb 22, 2008 10.01 10.04 9.850 10.03 710,482 +0.03(+0.30%)
Feb 21, 2008 10.30 10.35 9.996 10.00 816,845 -0.21(-2.10%)
Feb 20, 2008 9.998 10.24 9.996 10.22 870,959 +0.14(+1.43%)
Feb 19, 2008 10.12 10.25 10.02 10.07 237,916 -0.04(-0.38%)
Feb 18, 2008 10.07 10.11 9.987 10.11 0 +0.00(+0.00%)
Feb 15, 2008 10.07 10.11 9.987 10.11 396,993 -0.02(-0.17%)
Feb 14, 2008 10.38 10.38 10.09 10.13 347,544 -0.24(-2.27%)
Feb 13, 2008 10.29 10.38 10.20 10.37 229,519 +0.18(+1.79%)
Feb 12, 2008 10.11 10.28 10.11 10.18 432,414 +0.12(+1.24%)
Feb 11, 2008 10.20 10.20 9.983 10.06 155,587 -0.08(-0.76%)
Feb 08, 2008 10.29 10.36 10.08 10.14 294,829 -0.17(-1.68%)
Feb 07, 2008 10.13 10.36 10.10 10.31 471,633 +0.18(+1.82%)
Feb 06, 2008 10.29 10.37 10.12 10.13 470,234 -0.12(-1.19%)
Feb 05, 2008 10.41 10.52 10.24 10.25 219,722 -0.28(-2.65%)
Feb 04, 2008 10.65 10.65 10.48 10.53 108,228 -0.10(-0.97%)
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.