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 (%)
Aug 29, 2008 9.685 9.685 9.595 9.615 56,462 -0.11(-1.08%)
Aug 28, 2008 9.555 9.724 9.518 9.720 32,056 +0.20(+2.14%)
Aug 27, 2008 9.480 9.523 9.439 9.516 11,979 +0.13(+1.42%)
Aug 26, 2008 9.349 9.437 9.319 9.383 29,565 +0.04(+0.41%)
Aug 25, 2008 9.507 9.507 9.330 9.344 102,364 -0.22(-2.31%)
Aug 22, 2008 9.381 9.565 9.381 9.565 45,439 +0.15(+1.56%)
Aug 21, 2008 9.413 9.432 9.338 9.419 28,394 -0.06(-0.62%)
Aug 20, 2008 9.514 9.514 9.366 9.477 47,557 -0.01(-0.14%)
Aug 19, 2008 9.585 9.585 9.452 9.490 147,556 -0.16(-1.67%)
Aug 18, 2008 9.746 9.838 9.606 9.651 236,658 -0.17(-1.68%)
Aug 15, 2008 9.853 9.968 9.730 9.816 0 +0.02(+0.15%)
Aug 14, 2008 9.668 9.861 9.651 9.801 120,323 +0.10(+1.04%)
Aug 13, 2008 9.707 9.752 9.585 9.700 130,660 -0.03(-0.27%)
Aug 12, 2008 9.773 9.786 9.698 9.726 125,818 -0.07(-0.74%)
Aug 11, 2008 9.522 9.919 9.522 9.799 35,680 +0.26(+2.72%)
Aug 08, 2008 9.203 9.540 9.203 9.540 36,515 +0.35(+3.75%)
Aug 07, 2008 9.332 9.359 9.179 9.194 43,363 -0.27(-2.85%)
Aug 06, 2008 9.467 9.482 9.323 9.465 33,861 +0.00(+0.02%)
Aug 05, 2008 9.287 9.484 9.287 9.462 32,280 +0.26(+2.82%)
Aug 04, 2008 9.355 9.355 9.111 9.203 46,745 -0.14(-1.49%)
Aug 01, 2008 9.269 9.364 9.184 9.342 67,471 +0.07(+0.79%)
Jul 31, 2008 9.229 9.367 9.229 9.269 233,645 -0.09(-1.01%)
Jul 30, 2008 9.404 9.440 9.218 9.364 89,498 +0.01(+0.16%)
Jul 29, 2008 9.349 9.349 9.201 9.349 40,341 +0.35(+3.88%)
Jul 28, 2008 9.199 9.199 8.977 8.999 42,556 -0.19(-2.08%)
Jul 25, 2008 9.134 9.278 9.134 9.190 144,389 +0.13(+1.42%)
Jul 24, 2008 9.383 9.383 9.062 9.062 304,037 -0.31(-3.32%)
Jul 23, 2008 9.310 9.467 9.252 9.372 156,335 +0.06(+0.60%)
Jul 22, 2008 8.881 9.317 8.881 9.317 96,071 +0.35(+3.85%)
Jul 21, 2008 8.978 9.008 8.914 8.971 116,535 +0.05(+0.60%)
Jul 18, 2008 9.001 9.001 8.860 8.918 272,129 -0.03(-0.36%)
Jul 17, 2008 8.770 8.950 8.691 8.950 202,661 +0.24(+2.71%)
Jul 16, 2008 8.288 8.716 8.277 8.714 289,058 +0.42(+5.09%)
Jul 15, 2008 8.275 8.481 8.138 8.292 82,608 -0.08(-0.90%)
Jul 14, 2008 8.682 8.682 8.356 8.367 250,881 -0.24(-2.74%)
Jul 11, 2008 8.478 8.663 8.412 8.603 129,121 +0.04(+0.43%)
Jul 10, 2008 8.579 8.683 8.491 8.566 123,449 +0.08(+0.96%)
Jul 09, 2008 8.744 8.798 8.485 8.485 59,186 -0.35(-3.98%)
Jul 08, 2008 8.410 8.836 8.410 8.836 324,244 +0.39(+4.62%)
Jul 07, 2008 8.596 8.596 8.337 8.446 106,361 -0.11(-1.25%)
Jul 04, 2008 8.573 8.633 8.551 8.553 17,306 +0.00(+0.00%)
Jul 03, 2008 8.573 8.633 8.551 8.553 17,306 -0.08(-0.92%)
Jul 02, 2008 8.854 8.892 8.628 8.633 253,391 -0.20(-2.23%)
Jul 01, 2008 8.751 8.862 8.661 8.830 265,757 +0.03(+0.34%)
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%)
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.