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 )

32.46 -0.07 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Sep 30, 2009 8.374 8.374 7.992 8.122 93,873 -0.06(-0.76%)
Sep 29, 2009 8.160 8.244 8.160 8.184 53,955 -0.03(-0.39%)
Sep 28, 2009 8.025 8.382 7.991 8.216 81,482 +0.26(+3.32%)
Sep 25, 2009 7.954 8.380 7.898 7.952 89,462 -0.05(-0.62%)
Sep 24, 2009 8.182 8.382 7.950 8.001 74,242 -0.17(-2.03%)
Sep 23, 2009 8.259 8.380 8.167 8.167 74,535 -0.11(-1.27%)
Sep 22, 2009 8.203 8.313 8.199 8.272 76,350 +0.09(+1.16%)
Sep 21, 2009 8.145 8.197 8.089 8.178 64,173 -0.11(-1.27%)
Sep 18, 2009 8.317 8.354 8.216 8.283 61,163 +0.00(+0.05%)
Sep 17, 2009 8.296 8.405 8.225 8.279 46,073 +0.08(+0.97%)
Sep 16, 2009 8.152 8.304 8.128 8.199 139,667 +0.09(+1.06%)
Sep 15, 2009 7.991 8.128 7.984 8.113 45,208 +0.14(+1.80%)
Sep 14, 2009 7.825 7.976 7.825 7.970 70,133 +0.06(+0.79%)
Sep 11, 2009 7.909 8.374 7.653 7.907 142,589 +0.03(+0.35%)
Sep 10, 2009 7.799 7.887 7.737 7.880 97,735 +0.08(+1.06%)
Sep 09, 2009 7.677 7.832 7.653 7.797 77,634 +0.14(+1.85%)
Sep 08, 2009 7.668 7.675 7.609 7.656 40,234 +0.09(+1.14%)
Sep 04, 2009 7.477 7.569 7.407 7.569 67,021 +0.10(+1.35%)
Sep 03, 2009 7.438 7.468 7.303 7.468 122,000 +0.11(+1.46%)
Sep 02, 2009 7.389 7.433 7.359 7.361 79,416 -0.10(-1.30%)
Sep 01, 2009 7.619 7.812 7.350 7.458 72,548 -0.20(-2.63%)
Aug 31, 2009 7.726 7.887 7.621 7.660 175,765 -0.15(-1.87%)
Aug 28, 2009 7.937 7.937 7.739 7.806 50,549 +0.00(+0.06%)
Aug 27, 2009 7.741 7.838 7.634 7.801 63,684 +0.02(+0.25%)
Aug 26, 2009 7.804 7.814 7.741 7.782 77,011 +0.01(+0.17%)
Aug 25, 2009 7.737 7.834 7.636 7.769 111,261 +0.06(+0.72%)
Aug 24, 2009 7.771 7.829 7.685 7.713 105,626 -0.03(-0.33%)
Aug 21, 2009 7.630 7.757 7.630 7.739 117,328 +0.22(+2.91%)
Aug 20, 2009 7.350 7.554 7.350 7.520 76,196 +0.14(+1.89%)
Aug 19, 2009 7.245 7.402 7.223 7.380 275,491 +0.02(+0.32%)
Aug 18, 2009 7.337 7.382 7.245 7.357 94,599 +0.10(+1.39%)
Aug 17, 2009 7.329 7.329 7.232 7.256 100,908 -0.25(-3.27%)
Aug 14, 2009 7.627 7.627 7.397 7.501 130,291 -0.15(-1.99%)
Aug 13, 2009 7.694 7.694 7.577 7.653 325,785 +0.01(+0.07%)
Aug 12, 2009 7.531 7.702 7.531 7.648 110,340 +0.13(+1.73%)
Aug 11, 2009 7.612 7.612 7.471 7.518 130,966 -0.15(-1.93%)
Aug 10, 2009 7.606 7.716 7.606 7.666 206,265 -0.02(-0.20%)
Aug 07, 2009 7.522 7.793 7.516 7.681 81,445 +0.29(+3.99%)
Aug 06, 2009 7.522 7.546 7.387 7.387 78,099 -0.08(-1.07%)
Aug 05, 2009 7.486 7.563 7.342 7.466 58,506 +0.01(+0.14%)
Aug 04, 2009 7.279 7.649 7.279 7.455 55,658 +0.09(+1.20%)
Aug 03, 2009 7.327 7.367 7.253 7.367 112,741 +0.13(+1.78%)
Jul 31, 2009 7.219 7.309 7.213 7.238 139,490 +0.04(+0.51%)
Jul 30, 2009 7.202 7.314 7.199 7.202 54,541 +0.12(+1.76%)
Jul 29, 2009 7.116 7.127 7.038 7.077 126,792 -0.04(-0.51%)
Jul 28, 2009 7.096 7.264 7.040 7.114 56,561 +0.00(+0.03%)
Jul 27, 2009 7.075 7.120 7.020 7.112 51,256 +0.03(+0.49%)
Jul 24, 2009 6.985 7.077 6.968 7.077 8,496 +0.03(+0.46%)
Jul 23, 2009 6.858 7.086 6.830 7.045 139,430 +0.22(+3.18%)
Jul 22, 2009 6.759 6.864 6.732 6.828 79,393 +0.05(+0.70%)
Jul 21, 2009 6.873 6.890 6.662 6.781 157,562 +0.01(+0.16%)
Jul 20, 2009 6.680 6.794 6.680 6.770 127,863 +0.10(+1.45%)
Jul 17, 2009 6.733 6.743 6.643 6.673 82,715 -0.01(-0.19%)
Jul 16, 2009 6.613 6.723 6.572 6.686 108,646 +0.07(+1.07%)
Jul 15, 2009 6.495 6.621 6.495 6.615 62,033 +0.24(+3.78%)
Jul 14, 2009 6.280 6.379 6.273 6.374 85,367 +0.05(+0.71%)
Jul 13, 2009 6.169 6.329 6.169 6.329 61,949 +0.19(+3.08%)
Jul 10, 2009 6.120 6.140 6.024 6.140 38,368 +0.01(+0.21%)
Jul 09, 2009 6.205 6.205 6.127 6.127 75,242 -0.02(-0.35%)
Jul 08, 2009 6.228 6.229 6.041 6.149 45,431 -0.04(-0.59%)
Jul 07, 2009 6.381 6.381 6.185 6.185 194,623 -0.18(-2.90%)
Jul 06, 2009 6.310 6.370 6.213 6.370 854,579 +0.00(+0.07%)
Jul 02, 2009 6.486 6.486 6.347 6.366 51,745 -0.24(-3.61%)
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.