Indicators

Wisdomtree U.S. Smallcap Dividend Fund (NY: DES )

31.64 -0.40 (-1.25%)

Streaming Delayed Price Updated: 1:25 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	17.76	17.78	17.45	17.45	384,701	-0.37(-2.09%)
Jan 29, 2015	17.63	17.84	17.55	17.83	184,846	+0.18(+1.04%)
Jan 28, 2015	17.98	18.01	17.59	17.64	356,080	-0.29(-1.59%)
Jan 27, 2015	17.89	18.01	17.82	17.93	428,053	-0.09(-0.48%)
Jan 26, 2015	17.84	18.01	17.70	18.01	239,319	+0.13(+0.74%)
Jan 23, 2015	17.96	17.98	17.83	17.88	460,686	-0.07(-0.40%)
Jan 22, 2015	17.69	17.96	17.57	17.95	526,629	+0.33(+1.88%)
Jan 21, 2015	17.52	17.68	17.51	17.62	248,046	+0.02(+0.10%)
Jan 20, 2015	17.69	17.75	17.47	17.60	323,230	-0.08(-0.48%)
Jan 16, 2015	17.37	17.71	17.37	17.69	707,343	+0.26(+1.51%)
Jan 15, 2015	17.70	17.70	17.38	17.43	308,524	-0.22(-1.23%)
Jan 14, 2015	17.50	17.67	17.42	17.64	727,764	-0.03(-0.19%)
Jan 13, 2015	17.74	17.93	17.50	17.68	180,030	+0.08(+0.43%)
Jan 12, 2015	17.65	17.66	17.41	17.60	467,458	-0.06(-0.32%)
Jan 09, 2015	17.86	17.86	17.61	17.66	314,468	-0.18(-0.99%)
Jan 08, 2015	17.73	17.87	17.72	17.83	399,615	+0.22(+1.27%)
Jan 07, 2015	17.58	17.61	17.43	17.61	231,982	+0.17(+0.96%)
Jan 06, 2015	17.72	17.77	17.34	17.44	610,073	-0.28(-1.57%)
Jan 05, 2015	17.89	17.89	17.64	17.72	278,399	-0.27(-1.50%)

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.