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 28, 2010	9.093	9.197	9.053	9.093	144,483	-0.12(-1.29%)
May 27, 2010	9.043	9.218	8.987	9.212	130,710	+0.37(+4.17%)
May 26, 2010	8.876	8.998	8.814	8.843	116,511	+0.04(+0.49%)
May 25, 2010	8.645	8.822	8.528	8.800	152,556	-0.05(-0.56%)
May 24, 2010	8.978	9.000	8.849	8.849	150,956	-0.13(-1.46%)
May 21, 2010	8.708	9.030	8.468	8.980	336,317	+0.11(+1.24%)
May 20, 2010	8.898	9.062	8.855	8.870	572,753	-0.48(-5.11%)
May 19, 2010	9.391	9.495	9.214	9.348	245,169	-0.10(-1.08%)
May 18, 2010	9.761	9.761	9.430	9.450	137,571	-0.18(-1.86%)
May 17, 2010	9.642	9.714	9.419	9.629	146,476	+0.04(+0.41%)
May 14, 2010	9.590	9.720	9.489	9.590	393,685	-0.18(-1.79%)
May 13, 2010	9.798	9.867	9.722	9.765	339,692	-0.08(-0.79%)
May 12, 2010	9.655	9.848	9.616	9.843	391,909	+0.25(+2.64%)
May 11, 2010	9.577	9.713	9.577	9.590	4,752	+0.06(+0.59%)
May 10, 2010	9.389	9.538	9.376	9.534	313,560	+0.50(+5.48%)
May 07, 2010	9.127	9.257	9.004	9.039	1,093,094	-0.27(-2.95%)
May 06, 2010	9.558	9.731	4.760	9.313	668,556	-0.28(-2.89%)
May 05, 2010	9.618	9.700	9.556	9.590	562,969	-0.14(-1.49%)
May 04, 2010	9.895	9.895	9.687	9.735	451,497	-0.29(-2.85%)

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.