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 -0.15 (-0.47%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2008 8.967 8.967 8.800 8.800 91,658 -0.15(-1.65%)
Jun 27, 2008 9.057 9.079 8.899 8.948 99,276 -0.12(-1.28%)
Jun 26, 2008 9.212 9.222 9.046 9.064 96,612 -0.22(-2.38%)
Jun 25, 2008 9.220 9.413 9.209 9.284 282,271 +0.09(+0.93%)
Jun 24, 2008 9.242 9.323 9.134 9.199 119,749 -0.11(-1.13%)
Jun 23, 2008 9.480 9.501 9.293 9.304 211,427 -0.28(-2.91%)
Jun 20, 2008 9.698 9.698 9.531 9.582 199,751 -0.14(-1.41%)
Jun 19, 2008 9.632 9.720 9.595 9.720 255,686 +0.08(+0.82%)
Jun 18, 2008 9.696 9.709 9.587 9.640 275,717 -0.11(-1.16%)
Jun 17, 2008 9.831 9.835 9.754 9.754 97,400 -0.16(-1.60%)
Jun 16, 2008 9.786 9.924 9.773 9.913 322,262 +0.12(+1.20%)
Jun 13, 2008 9.801 9.803 9.664 9.795 99,481 +0.11(+1.11%)
Jun 12, 2008 9.745 9.853 9.655 9.687 208,208 +0.05(+0.49%)
Jun 11, 2008 9.868 9.868 9.640 9.640 85,272 -0.23(-2.30%)
Jun 10, 2008 9.846 9.934 9.769 9.868 323,545 +0.01(+0.13%)
Jun 09, 2008 9.985 10.01 9.782 9.855 286,842 -0.12(-1.22%)
Jun 06, 2008 10.19 10.19 9.970 9.977 124,736 -0.31(-3.00%)
Jun 05, 2008 10.17 10.29 10.17 10.29 157,609 +0.18(+1.76%)
Jun 04, 2008 10.05 10.19 10.05 10.11 153,956 +0.06(+0.64%)
Jun 03, 2008 10.09 10.11 9.958 10.04 264,498 -0.02(-0.22%)
Jun 02, 2008 10.06 10.06 9.951 10.06 145,280 -0.10(-1.01%)
May 30, 2008 10.20 10.20 10.14 10.17 76,810 -0.06(-0.54%)
May 29, 2008 10.06 10.29 10.06 10.22 93,417 +0.11(+1.06%)
May 28, 2008 10.15 10.15 10.05 10.12 41,782 -0.01(-0.06%)
May 27, 2008 9.962 10.17 9.962 10.12 122,366 +0.12(+1.16%)
May 26, 2008 9.985 10.01 9.949 10.01 0 +0.00(+0.00%)
May 23, 2008 9.985 10.01 9.949 10.01 26,169 -0.09(-0.89%)
May 22, 2008 10.04 10.14 10.04 10.10 62,545 +0.08(+0.83%)
May 21, 2008 10.10 10.19 9.985 10.01 45,341 -0.07(-0.68%)
May 20, 2008 10.14 10.15 10.03 10.08 317,975 -0.08(-0.80%)
May 19, 2008 10.18 10.28 10.13 10.16 72,812 -0.04(-0.42%)
May 16, 2008 10.21 10.22 10.12 10.21 24,247 -0.10(-0.94%)
May 15, 2008 10.19 10.30 10.17 10.30 52,222 +0.06(+0.61%)
May 14, 2008 10.28 10.32 10.22 10.24 40,760 -0.00(-0.02%)
May 13, 2008 10.25 10.25 10.16 10.24 38,195 +0.04(+0.44%)
May 12, 2008 9.990 10.23 9.990 10.20 23,664 +0.20(+2.02%)
May 09, 2008 9.964 10.05 9.928 9.996 35,405 +0.02(+0.20%)
May 08, 2008 9.992 10.04 9.940 9.976 19,993 -0.05(-0.50%)
May 07, 2008 10.24 10.27 10.03 10.03 56,807 -0.23(-2.20%)
May 06, 2008 10.18 10.27 10.14 10.25 31,347 +0.04(+0.36%)
May 05, 2008 10.21 10.23 10.16 10.21 45,710 -0.04(-0.44%)
May 02, 2008 10.43 10.43 10.25 10.26 143,083 -0.06(-0.58%)
May 01, 2008 10.08 10.37 10.08 10.32 155,328 +0.23(+2.23%)
Apr 30, 2008 10.23 10.28 10.07 10.09 129,289 -0.09(-0.93%)
Apr 29, 2008 10.21 10.23 10.13 10.19 46,759 -0.04(-0.42%)
Apr 28, 2008 10.16 10.29 10.15 10.23 73,582 +0.07(+0.67%)
Apr 25, 2008 10.16 10.21 10.03 10.16 95,558 +0.01(+0.15%)
Apr 24, 2008 9.938 10.18 9.844 10.15 83,947 +0.24(+2.38%)
Apr 23, 2008 9.958 10.00 9.890 9.913 40,373 -0.04(-0.43%)
Apr 22, 2008 10.07 10.07 9.874 9.955 75,737 -0.18(-1.76%)
Apr 21, 2008 10.20 10.20 10.09 10.13 46,540 -0.08(-0.82%)
Apr 18, 2008 10.30 10.30 10.21 10.22 202,811 +0.07(+0.70%)
Apr 17, 2008 10.11 10.15 10.06 10.15 179,641 -0.03(-0.32%)
Apr 16, 2008 10.01 10.18 9.979 10.18 100,824 +0.31(+3.13%)
Apr 15, 2008 9.805 9.874 9.771 9.870 78,261 +0.11(+1.14%)
Apr 14, 2008 9.782 9.861 9.741 9.758 64,579 -0.04(-0.39%)
Apr 11, 2008 9.913 9.955 9.775 9.797 127,348 -0.23(-2.31%)
Apr 10, 2008 9.925 10.08 9.915 10.03 49,012 +0.11(+1.08%)
Apr 09, 2008 10.15 10.15 9.921 9.921 69,971 -0.24(-2.32%)
Apr 08, 2008 10.16 10.20 10.10 10.16 66,240 -0.05(-0.50%)
Apr 07, 2008 10.29 10.30 10.18 10.21 114,753 -0.02(-0.15%)
Apr 04, 2008 10.22 10.32 10.19 10.22 99,593 -0.06(-0.63%)
Apr 03, 2008 10.21 10.33 10.18 10.29 56,443 -0.03(-0.33%)
Apr 02, 2008 10.26 10.36 10.21 10.32 101,225 +0.06(+0.63%)
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.