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 )

31.70 +0.26 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jan 31, 2012 11.11 11.13 10.96 11.01 163,799 -0.03(-0.25%)
Jan 30, 2012 11.03 11.09 10.98 11.04 285,802 -0.07(-0.66%)
Jan 27, 2012 11.04 11.12 11.04 11.12 230,850 +0.05(+0.42%)
Jan 26, 2012 11.14 11.16 11.04 11.07 97,670 -0.03(-0.25%)
Jan 25, 2012 11.03 11.12 10.98 11.10 368,274 +0.08(+0.71%)
Jan 24, 2012 10.93 11.03 10.88 11.02 157,070 +0.04(+0.38%)
Jan 23, 2012 10.99 11.06 10.92 10.98 130,808 -0.03(-0.23%)
Jan 20, 2012 10.94 11.00 10.90 11.00 111,075 +0.08(+0.70%)
Jan 19, 2012 10.93 10.94 10.86 10.93 169,694 +0.05(+0.42%)
Jan 18, 2012 10.71 10.88 10.69 10.88 121,752 +0.16(+1.48%)
Jan 17, 2012 10.78 10.79 10.69 10.72 199,251 +0.03(+0.32%)
Jan 13, 2012 10.67 10.70 10.61 10.69 122,589 -0.07(-0.69%)
Jan 12, 2012 10.77 10.77 10.64 10.76 182,786 +0.05(+0.43%)
Jan 11, 2012 10.63 10.73 10.59 10.71 235,259 +0.07(+0.63%)
Jan 10, 2012 10.67 10.83 10.64 10.65 264,513 +0.11(+1.01%)
Jan 09, 2012 10.55 10.57 10.47 10.54 260,117 +0.01(+0.11%)
Jan 06, 2012 10.58 10.60 10.46 10.53 218,603 -0.02(-0.22%)
Jan 05, 2012 10.44 10.61 10.34 10.55 437,316 +0.06(+0.53%)
Jan 04, 2012 10.50 10.53 10.43 10.50 183,701 +0.14(+1.38%)
Dec 30, 2011 10.44 10.46 10.35 10.35 359,569 -0.09(-0.82%)
Dec 29, 2011 10.36 10.44 10.31 10.44 235,476 +0.15(+1.50%)
Dec 28, 2011 10.52 10.57 10.29 10.29 105,959 -0.21(-2.02%)
Dec 27, 2011 10.41 10.54 10.40 10.50 103,111 +0.03(+0.33%)
Dec 23, 2011 10.44 10.48 10.43 10.46 106,176 +0.11(+1.03%)
Dec 21, 2011 10.26 10.39 10.21 10.36 167,145 +0.09(+0.90%)
Dec 20, 2011 10.12 10.28 10.12 10.26 144,357 +0.36(+3.67%)
Dec 19, 2011 10.13 10.24 9.898 9.900 128,348 -0.18(-1.82%)
Dec 16, 2011 10.10 10.22 10.02 10.08 150,375 +0.07(+0.66%)
Dec 15, 2011 10.03 10.06 9.951 10.02 84,009 +0.13(+1.33%)
Dec 14, 2011 9.887 9.981 9.859 9.886 117,850 -0.06(-0.57%)
Dec 13, 2011 10.22 10.25 9.925 9.942 179,269 -0.16(-1.63%)
Dec 12, 2011 10.12 10.12 9.997 10.11 96,540 -0.12(-1.16%)
Dec 09, 2011 9.985 10.28 9.985 10.23 83,804 +0.28(+2.78%)
Dec 08, 2011 10.14 10.17 9.949 9.949 139,615 -0.34(-3.29%)
Dec 07, 2011 10.22 10.31 10.07 10.29 124,314 +0.02(+0.22%)
Dec 06, 2011 10.26 10.33 10.18 10.26 229,044 +0.01(+0.13%)
Dec 05, 2011 10.25 10.31 10.17 10.25 96,120 +0.15(+1.47%)
Dec 02, 2011 10.15 10.21 10.09 10.10 62,161 +0.06(+0.62%)
Dec 01, 2011 10.13 10.18 10.04 10.04 93,987 -0.13(-1.24%)
Nov 30, 2011 9.946 10.17 9.905 10.17 241,011 +0.56(+5.81%)
Nov 29, 2011 9.637 9.660 9.541 9.608 91,601 +0.06(+0.62%)
Nov 28, 2011 9.688 9.688 9.521 9.548 135,542 +0.25(+2.66%)
Nov 25, 2011 9.356 9.468 9.296 9.301 82,174 -0.07(-0.77%)
Nov 23, 2011 9.594 9.594 9.372 9.373 234,110 -0.27(-2.84%)
Nov 22, 2011 9.683 9.783 9.630 9.647 315,126 -0.11(-1.17%)
Nov 21, 2011 9.798 9.823 9.701 9.761 138,951 -0.24(-2.40%)
Nov 18, 2011 9.971 10.01 9.905 10.00 94,787 +0.04(+0.44%)
Nov 17, 2011 10.01 10.12 9.873 9.958 207,813 -0.08(-0.78%)
Nov 16, 2011 10.08 10.24 10.02 10.04 218,957 -0.12(-1.15%)
Nov 15, 2011 9.976 10.21 9.912 10.15 119,437 +0.14(+1.42%)
Nov 14, 2011 10.16 10.17 9.953 10.01 41,401 -0.19(-1.82%)
Nov 11, 2011 10.06 10.20 10.06 10.20 57,826 +0.24(+2.41%)
Nov 10, 2011 10.03 10.03 9.896 9.955 83,319 +0.06(+0.65%)
Nov 09, 2011 10.15 10.15 9.884 9.891 384,621 -0.48(-4.61%)
Nov 08, 2011 10.32 10.38 10.11 10.37 74,556 +0.16(+1.61%)
Nov 07, 2011 10.22 10.23 10.01 10.21 242,466 -0.01(-0.11%)
Nov 04, 2011 10.20 10.24 9.951 10.22 253,681 -0.06(-0.54%)
Nov 03, 2011 10.16 10.29 9.944 10.27 100,233 +0.23(+2.28%)
Nov 02, 2011 9.981 10.08 9.889 10.04 79,634 +0.26(+2.67%)
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.