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 (%)
Dec 31, 2009 8.461 8.317 8.317 8.317 34,054 -0.08(-0.89%)
Dec 30, 2009 8.574 8.574 8.184 8.392 60,048 -0.01(-0.13%)
Dec 29, 2009 8.459 8.459 8.399 8.403 41,112 +0.00(+0.05%)
Dec 28, 2009 8.394 8.422 8.377 8.399 79,846 -0.00(-0.05%)
Dec 24, 2009 8.403 8.403 8.377 8.403 51,618 +0.03(+0.38%)
Dec 23, 2009 8.289 8.373 8.289 8.371 124,378 +0.09(+1.09%)
Dec 22, 2009 8.186 8.281 8.186 8.281 206,777 +0.06(+0.70%)
Dec 21, 2009 8.328 8.328 8.170 8.223 272,703 -0.05(-0.54%)
Dec 18, 2009 8.231 8.270 8.167 8.268 253,557 +0.08(+0.94%)
Dec 17, 2009 8.169 8.219 8.146 8.191 127,569 -0.08(-0.93%)
Dec 16, 2009 8.259 8.294 8.222 8.268 74,183 +0.06(+0.68%)
Dec 15, 2009 8.222 8.283 8.199 8.212 55,383 -0.06(-0.70%)
Dec 14, 2009 8.195 8.270 8.124 8.270 43,370 +0.12(+1.42%)
Dec 11, 2009 8.075 8.154 8.047 8.154 52,038 +0.11(+1.33%)
Dec 10, 2009 8.244 8.244 8.009 8.047 38,495 -0.06(-0.71%)
Dec 09, 2009 8.129 8.139 8.041 8.105 97,886 -0.02(-0.21%)
Dec 08, 2009 8.126 8.185 8.077 8.122 120,128 -0.07(-0.86%)
Dec 07, 2009 8.165 8.243 8.150 8.193 174,719 +0.01(+0.10%)
Dec 04, 2009 8.129 8.216 8.021 8.184 196,168 +0.24(+3.05%)
Dec 03, 2009 8.081 8.135 7.940 7.942 128,017 -0.10(-1.25%)
Dec 02, 2009 7.953 8.094 7.953 8.043 21,426 +0.10(+1.21%)
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.