Skip to main content

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

30.51 -0.18 (-0.59%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 14.17 14.26 14.10 14.10 304,145 -0.14(-0.99%)
May 30, 2013 14.19 14.27 14.18 14.24 284,935 +0.07(+0.51%)
May 29, 2013 14.27 14.27 14.07 14.17 499,835 -0.16(-1.14%)
May 28, 2013 14.35 14.48 14.24 14.33 311,955 +0.16(+1.10%)
May 24, 2013 14.12 14.20 14.05 14.17 227,659 -0.01(-0.09%)
May 23, 2013 14.07 14.19 14.03 14.19 463,247 -0.02(-0.12%)
May 22, 2013 14.43 14.55 14.14 14.20 639,564 -0.22(-1.52%)
May 21, 2013 14.40 14.45 14.39 14.42 579,773 +0.03(+0.20%)
May 20, 2013 14.35 14.46 14.32 14.40 562,803 +0.02(+0.13%)
May 17, 2013 14.33 14.38 14.28 14.38 608,785 +0.14(+1.02%)
May 16, 2013 14.28 14.32 14.21 14.23 633,903 -0.04(-0.29%)
May 15, 2013 14.20 14.33 14.17 14.27 524,935 +0.21(+1.46%)
May 13, 2013 14.07 14.10 14.02 14.07 241,417 -0.02(-0.14%)
May 10, 2013 14.01 14.10 14.01 14.09 208,169 +0.08(+0.60%)
May 09, 2013 14.05 14.07 13.97 14.00 422,368 -0.05(-0.33%)
May 08, 2013 14.03 14.08 13.98 14.05 386,258 +0.01(+0.05%)
May 07, 2013 13.90 14.04 13.90 14.04 432,591 +0.14(+1.04%)
May 06, 2013 13.86 13.96 13.83 13.90 371,260 +0.05(+0.33%)
May 03, 2013 13.79 13.93 13.79 13.85 279,430 +0.21(+1.52%)
May 02, 2013 13.53 13.67 13.43 13.64 285,882 +0.18(+1.32%)
May 01, 2013 13.78 13.78 13.46 13.46 407,630 -0.34(-2.46%)
Apr 30, 2013 13.70 13.81 13.66 13.80 758,645 +0.11(+0.81%)
Apr 29, 2013 13.64 13.73 13.60 13.69 266,486 +0.08(+0.62%)
Apr 26, 2013 13.65 13.69 13.56 13.61 258,817 -0.09(-0.63%)
Apr 25, 2013 13.64 13.77 13.64 13.69 507,091 +0.08(+0.60%)
Apr 24, 2013 13.55 13.63 13.53 13.61 207,080 +0.05(+0.36%)
Apr 23, 2013 13.43 13.56 13.42 13.56 233,905 +0.19(+1.44%)
Apr 22, 2013 13.37 13.39 13.17 13.37 107,482 +0.03(+0.19%)
Apr 19, 2013 13.23 13.35 13.15 13.35 154,565 +0.17(+1.28%)
Apr 18, 2013 13.24 13.27 13.12 13.18 180,032 -0.04(-0.27%)
Apr 17, 2013 13.35 13.35 13.12 13.21 305,218 -0.23(-1.70%)
Apr 16, 2013 13.36 13.47 13.31 13.44 560,727 +0.19(+1.46%)
Apr 15, 2013 13.69 13.70 13.23 13.25 440,489 -0.51(-3.70%)
Apr 12, 2013 13.75 13.77 13.69 13.76 158,849 -0.02(-0.17%)
Apr 11, 2013 13.76 13.85 13.74 13.78 389,751 +0.01(+0.05%)
Apr 10, 2013 13.56 13.79 13.56 13.77 303,495 +0.25(+1.87%)
Apr 09, 2013 13.59 13.67 13.52 13.52 189,001 -0.05(-0.34%)
Apr 08, 2013 13.45 13.57 13.42 13.57 208,988 +0.10(+0.75%)
Apr 05, 2013 13.35 13.47 13.30 13.47 295,369 -0.04(-0.29%)
Apr 04, 2013 13.41 13.51 13.38 13.51 191,524 +0.10(+0.72%)
Apr 03, 2013 13.60 13.62 13.39 13.41 279,726 -0.16(-1.19%)
Apr 02, 2013 13.70 13.72 13.55 13.57 197,343 -0.04(-0.32%)
Apr 01, 2013 13.75 13.76 13.55 13.61 249,263 -0.13(-0.98%)
Mar 28, 2013 13.80 13.80 13.71 13.75 304,446 +0.01(+0.05%)
Mar 27, 2013 13.67 13.75 13.61 13.74 547,841 +0.00(+0.03%)
Mar 26, 2013 13.72 13.76 13.67 13.74 332,896 +0.04(+0.30%)
Mar 25, 2013 13.70 13.75 13.61 13.70 430,727 +0.04(+0.28%)
Mar 22, 2013 13.65 13.68 13.62 13.66 247,794 +0.05(+0.35%)
Mar 21, 2013 13.61 13.66 13.57 13.61 286,821 -0.06(-0.44%)
Mar 20, 2013 13.66 13.71 13.62 13.67 296,146 +0.08(+0.58%)
Mar 19, 2013 13.64 13.65 13.48 13.59 419,703 -0.01(-0.11%)
Mar 18, 2013 13.55 13.64 13.50 13.60 922,915 -0.08(-0.60%)
Mar 15, 2013 13.63 13.70 13.61 13.69 255,703 +0.03(+0.23%)
Mar 14, 2013 13.56 13.67 13.55 13.65 187,785 +0.13(+0.93%)
Mar 13, 2013 13.50 13.56 13.46 13.53 297,147 +0.06(+0.45%)
Mar 12, 2013 13.48 13.52 13.45 13.47 479,144 -0.03(-0.21%)
Mar 11, 2013 13.48 13.51 13.44 13.50 505,998 -0.03(-0.21%)
Mar 08, 2013 13.51 13.53 13.44 13.53 320,355 +0.12(+0.88%)
Mar 07, 2013 13.38 13.42 13.36 13.41 298,064 +0.04(+0.27%)
Mar 06, 2013 13.39 13.42 13.32 13.37 418,337 +0.01(+0.07%)
Mar 05, 2013 13.28 13.38 13.28 13.36 311,968 +0.12(+0.93%)
Mar 04, 2013 13.17 13.24 13.13 13.24 393,655 +0.05(+0.37%)
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.