Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.424	6.484	6.362	6.484	17,283	+0.08(+1.31%)
May 28, 2009	6.422	6.431	6.268	6.401	47,415	+0.04(+0.61%)
May 27, 2009	6.521	6.544	6.349	6.362	93,934	-0.17(-2.62%)
May 26, 2009	6.163	6.565	6.030	6.534	192,030	+0.32(+5.18%)
May 22, 2009	6.345	6.345	6.212	6.212	71,113	-0.07(-1.09%)
May 21, 2009	6.302	6.328	6.195	6.281	199,084	-0.07(-1.11%)
May 20, 2009	6.502	6.596	6.347	6.352	89,666	-0.06(-1.00%)
May 19, 2009	6.482	6.506	6.388	6.416	322,035	-0.06(-0.93%)
May 18, 2009	6.231	6.489	6.219	6.476	69,322	+0.30(+4.86%)
May 15, 2009	6.272	6.311	6.127	6.176	277,760	-0.12(-1.84%)
May 14, 2009	6.152	6.369	6.113	6.292	175,544	+0.16(+2.66%)
May 13, 2009	6.390	6.390	6.129	6.129	316,759	-0.39(-6.01%)
May 12, 2009	6.688	6.688	6.381	6.521	140,076	-0.10(-1.53%)
May 11, 2009	6.667	6.686	6.613	6.622	49,813	-0.19(-2.80%)
May 08, 2009	6.583	6.812	6.578	6.812	120,226	+0.35(+5.41%)
May 07, 2009	6.800	6.802	6.409	6.463	158,349	-0.19(-2.90%)
May 06, 2009	6.643	6.675	6.499	6.656	143,435	+0.11(+1.64%)
May 05, 2009	6.592	6.626	6.487	6.549	136,479	-0.07(-1.00%)
May 04, 2009	6.493	6.615	6.493	6.615	238,373	+0.25(+3.91%)

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.