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 )

31.48 -0.22 (-0.69%)
Streaming Delayed Price Updated: 2:35 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, 2009 6.515 6.515 6.442 6.465 24,434 -0.01(-0.23%)
Jun 29, 2009 6.504 6.577 6.395 6.480 71,198 +0.03(+0.43%)
Jun 26, 2009 6.561 6.561 6.298 6.453 20,730 +0.10(+1.55%)
Jun 25, 2009 6.277 6.354 6.277 6.354 76,269 +0.18(+2.95%)
Jun 24, 2009 6.163 6.278 6.110 6.172 39,557 +0.06(+0.98%)
Jun 23, 2009 6.206 6.225 6.112 6.112 51,210 -0.06(-0.97%)
Jun 22, 2009 6.318 6.410 6.163 6.172 299,605 -0.32(-4.98%)
Jun 19, 2009 6.557 6.557 6.480 6.495 54,022 +0.04(+0.56%)
Jun 18, 2009 6.393 6.493 6.393 6.459 46,176 +0.04(+0.63%)
Jun 17, 2009 6.410 6.495 6.352 6.418 51,018 -0.02(-0.23%)
Jun 16, 2009 6.607 6.609 6.403 6.433 70,083 -0.09(-1.41%)
Jun 15, 2009 6.661 6.661 6.498 6.525 93,048 -0.22(-3.30%)
Jun 12, 2009 6.665 6.748 6.639 6.748 102,583 +0.04(+0.58%)
Jun 11, 2009 6.746 6.841 6.710 6.710 235,590 -0.02(-0.25%)
Jun 10, 2009 6.817 6.817 6.639 6.727 30,083 -0.09(-1.33%)
Jun 09, 2009 6.815 6.858 6.781 6.818 54,937 -0.02(-0.30%)
Jun 08, 2009 6.868 6.871 6.768 6.838 30,596 -0.05(-0.78%)
Jun 05, 2009 6.997 6.997 6.885 6.892 50,011 +0.01(+0.09%)
Jun 04, 2009 6.800 6.903 6.723 6.886 114,418 +0.13(+1.97%)
Jun 03, 2009 6.736 6.781 6.683 6.753 74,473 -0.10(-1.41%)
Jun 02, 2009 6.761 6.861 6.736 6.849 44,058 +0.09(+1.33%)
Jun 01, 2009 6.697 6.834 6.611 6.759 103,572 +0.27(+4.23%)
May 29, 2009 6.425 6.485 6.363 6.485 17,283 +0.08(+1.31%)
May 28, 2009 6.423 6.431 6.268 6.401 47,412 +0.04(+0.61%)
May 27, 2009 6.521 6.545 6.350 6.363 93,930 -0.17(-2.62%)
May 26, 2009 6.163 6.565 6.030 6.534 192,021 +0.32(+5.18%)
May 22, 2009 6.345 6.345 6.213 6.213 71,110 -0.07(-1.09%)
May 21, 2009 6.303 6.328 6.195 6.281 199,074 -0.07(-1.11%)
May 20, 2009 6.502 6.596 6.348 6.352 89,661 -0.06(-1.00%)
May 19, 2009 6.483 6.506 6.388 6.416 322,019 -0.06(-0.93%)
May 18, 2009 6.232 6.489 6.219 6.476 69,318 +0.30(+4.86%)
May 15, 2009 6.273 6.311 6.127 6.176 277,746 -0.12(-1.84%)
May 14, 2009 6.152 6.369 6.114 6.292 175,536 +0.16(+2.66%)
May 13, 2009 6.390 6.390 6.129 6.129 316,744 -0.39(-6.01%)
May 12, 2009 6.688 6.688 6.381 6.521 140,069 -0.10(-1.53%)
May 11, 2009 6.667 6.686 6.613 6.622 49,810 -0.19(-2.80%)
May 08, 2009 6.583 6.813 6.578 6.813 120,221 +0.35(+5.41%)
May 07, 2009 6.800 6.802 6.410 6.463 158,341 -0.19(-2.90%)
May 06, 2009 6.643 6.676 6.500 6.656 143,428 +0.11(+1.64%)
May 05, 2009 6.592 6.626 6.487 6.549 136,473 -0.07(-1.00%)
May 04, 2009 6.493 6.616 6.493 6.616 238,361 +0.25(+3.91%)
May 01, 2009 6.371 6.435 6.313 6.367 77,001 -0.04(-0.57%)
Apr 30, 2009 6.528 6.594 6.403 6.403 162,787 +0.00(+0.00%)
Apr 29, 2009 6.236 6.453 6.223 6.403 86,611 +0.28(+4.55%)
Apr 28, 2009 6.020 6.275 6.020 6.125 157,744 +0.00(+0.00%)
Apr 27, 2009 6.146 6.251 6.075 6.125 123,658 -0.18(-2.82%)
Apr 24, 2009 6.127 6.396 6.092 6.303 243,618 +0.21(+3.45%)
Apr 23, 2009 6.075 6.135 5.966 6.092 337,045 -0.01(-0.11%)
Apr 22, 2009 6.026 6.249 5.968 6.099 217,323 +0.01(+0.14%)
Apr 21, 2009 5.771 6.112 5.715 6.090 101,034 +0.31(+5.42%)
Apr 20, 2009 6.142 6.142 5.760 5.777 80,630 -0.51(-8.05%)
Apr 17, 2009 6.223 6.330 6.101 6.283 145,289 +0.11(+1.81%)
Apr 16, 2009 6.047 6.324 5.917 6.172 278,240 +0.21(+3.49%)
Apr 15, 2009 5.719 5.964 5.719 5.964 83,938 +0.22(+3.77%)
Apr 14, 2009 5.919 5.987 5.747 5.747 84,829 -0.31(-5.06%)
Apr 13, 2009 5.953 6.077 5.867 6.054 154,544 +0.09(+1.47%)
Apr 09, 2009 5.621 5.980 5.621 5.966 147,262 +0.45(+8.16%)
Apr 08, 2009 5.466 5.535 5.415 5.516 93,417 +0.04(+0.78%)
Apr 07, 2009 5.572 5.788 5.443 5.473 103,740 -0.16(-2.85%)
Apr 06, 2009 5.681 5.681 5.535 5.634 97,596 -0.11(-1.94%)
Apr 03, 2009 5.572 5.745 5.507 5.745 342,852 +0.16(+2.88%)
Apr 02, 2009 5.411 5.659 5.411 5.584 173,978 +0.32(+6.11%)
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.