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 )

32.45 +0.05 (+0.17%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 15, 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 8.990 8.990 8.822 8.822 91,430 -0.15(-1.65%)
Jun 27, 2008 9.080 9.101 8.921 8.970 99,029 -0.12(-1.28%)
Jun 26, 2008 9.235 9.245 9.069 9.086 96,372 -0.22(-2.38%)
Jun 25, 2008 9.243 9.437 9.232 9.308 281,568 +0.09(+0.93%)
Jun 24, 2008 9.265 9.346 9.157 9.222 119,451 -0.11(-1.13%)
Jun 23, 2008 9.503 9.525 9.316 9.327 210,900 -0.28(-2.91%)
Jun 20, 2008 9.722 9.722 9.555 9.606 199,253 -0.14(-1.41%)
Jun 19, 2008 9.656 9.744 9.619 9.744 255,050 +0.08(+0.82%)
Jun 18, 2008 9.720 9.733 9.611 9.664 275,031 -0.11(-1.16%)
Jun 17, 2008 9.856 9.860 9.778 9.778 97,158 -0.16(-1.60%)
Jun 16, 2008 9.810 9.949 9.798 9.937 321,460 +0.12(+1.20%)
Jun 13, 2008 9.826 9.828 9.688 9.819 99,233 +0.11(+1.11%)
Jun 12, 2008 9.770 9.877 9.679 9.712 207,690 +0.05(+0.49%)
Jun 11, 2008 9.892 9.892 9.664 9.664 85,060 -0.23(-2.30%)
Jun 10, 2008 9.871 9.959 9.793 9.892 322,740 +0.01(+0.13%)
Jun 09, 2008 10.01 10.04 9.806 9.879 286,128 -0.12(-1.23%)
Jun 06, 2008 10.21 10.21 9.995 10.00 124,426 -0.31(-3.00%)
Jun 05, 2008 10.20 10.31 10.20 10.31 157,217 +0.18(+1.76%)
Jun 04, 2008 10.07 10.22 10.07 10.13 153,573 +0.06(+0.65%)
Jun 03, 2008 10.12 10.13 9.982 10.07 263,840 -0.02(-0.22%)
Jun 02, 2008 10.08 10.09 9.976 10.09 144,918 -0.10(-1.01%)
May 30, 2008 10.23 10.23 10.16 10.19 76,619 -0.06(-0.55%)
May 29, 2008 10.08 10.31 10.08 10.25 93,184 +0.11(+1.06%)
May 28, 2008 10.17 10.17 10.08 10.14 41,678 -0.01(-0.06%)
May 27, 2008 9.987 10.20 9.987 10.15 122,062 +0.12(+1.16%)
May 26, 2008 10.01 10.03 9.974 10.03 0 +0.00(+0.00%)
May 23, 2008 10.01 10.03 9.974 10.03 26,104 -0.09(-0.89%)
May 22, 2008 10.07 10.17 10.07 10.12 62,389 +0.08(+0.83%)
May 21, 2008 10.12 10.21 10.01 10.04 45,228 -0.07(-0.68%)
May 20, 2008 10.17 10.17 10.06 10.11 317,184 -0.08(-0.80%)
May 19, 2008 10.21 10.31 10.16 10.19 72,631 -0.04(-0.42%)
May 16, 2008 10.23 10.25 10.14 10.23 24,187 -0.10(-0.94%)
May 15, 2008 10.21 10.33 10.19 10.33 52,092 +0.06(+0.61%)
May 14, 2008 10.30 10.35 10.25 10.27 40,659 -0.00(-0.02%)
May 13, 2008 10.27 10.27 10.19 10.27 38,100 +0.05(+0.44%)
May 12, 2008 10.01 10.26 10.01 10.22 23,605 +0.20(+2.02%)
May 09, 2008 9.989 10.07 9.952 10.02 35,317 +0.02(+0.20%)
May 08, 2008 10.02 10.06 9.965 10.00 19,943 -0.05(-0.50%)
May 07, 2008 10.26 10.30 10.05 10.05 56,666 -0.23(-2.20%)
May 06, 2008 10.20 10.30 10.16 10.28 31,269 +0.04(+0.36%)
May 05, 2008 10.23 10.25 10.19 10.24 45,596 -0.05(-0.44%)
May 02, 2008 10.46 10.46 10.28 10.29 142,727 -0.06(-0.58%)
May 01, 2008 10.10 10.39 10.10 10.35 154,941 +0.23(+2.23%)
Apr 30, 2008 10.26 10.31 10.10 10.12 128,967 -0.09(-0.93%)
Apr 29, 2008 10.24 10.26 10.15 10.21 46,643 -0.04(-0.42%)
Apr 28, 2008 10.19 10.31 10.18 10.26 73,399 +0.07(+0.68%)
Apr 25, 2008 10.19 10.23 10.06 10.19 95,320 +0.02(+0.15%)
Apr 24, 2008 9.963 10.21 9.869 10.17 83,738 +0.24(+2.38%)
Apr 23, 2008 9.982 10.03 9.915 9.937 40,273 -0.04(-0.43%)
Apr 22, 2008 10.10 10.10 9.899 9.980 75,549 -0.18(-1.76%)
Apr 21, 2008 10.23 10.23 10.12 10.16 46,424 -0.08(-0.82%)
Apr 18, 2008 10.33 10.33 10.24 10.24 202,306 +0.07(+0.70%)
Apr 17, 2008 10.13 10.17 10.09 10.17 179,194 -0.03(-0.32%)
Apr 16, 2008 10.03 10.20 10.00 10.20 100,573 +0.31(+3.13%)
Apr 15, 2008 9.830 9.899 9.795 9.894 78,066 +0.11(+1.14%)
Apr 14, 2008 9.806 9.886 9.765 9.783 64,418 -0.04(-0.39%)
Apr 11, 2008 9.937 9.980 9.800 9.821 127,031 -0.23(-2.31%)
Apr 10, 2008 9.950 10.10 9.939 10.05 48,890 +0.11(+1.08%)
Apr 09, 2008 10.18 10.18 9.946 9.946 69,797 -0.24(-2.32%)
Apr 08, 2008 10.19 10.23 10.13 10.18 66,075 -0.05(-0.50%)
Apr 07, 2008 10.31 10.33 10.21 10.23 114,468 -0.02(-0.15%)
Apr 04, 2008 10.24 10.35 10.21 10.25 99,345 -0.06(-0.63%)
Apr 03, 2008 10.23 10.36 10.21 10.31 56,303 -0.03(-0.33%)
Apr 02, 2008 10.28 10.39 10.23 10.35 100,974 +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.