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 )

31.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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 (%)
May 29, 2009 6.425 6.485 6.363 6.485 17,283 +0.08(+1.31%)
May 28, 2009 6.423 6.431 6.268 6.401 47,412 +0.04(+0.61%)
May 27, 2009 6.521 6.545 6.350 6.363 93,930 -0.17(-2.62%)
May 26, 2009 6.163 6.565 6.030 6.534 192,021 +0.32(+5.18%)
May 22, 2009 6.345 6.345 6.213 6.213 71,110 -0.07(-1.09%)
May 21, 2009 6.303 6.328 6.195 6.281 199,074 -0.07(-1.11%)
May 20, 2009 6.502 6.596 6.348 6.352 89,661 -0.06(-1.00%)
May 19, 2009 6.483 6.506 6.388 6.416 322,019 -0.06(-0.93%)
May 18, 2009 6.232 6.489 6.219 6.476 69,318 +0.30(+4.86%)
May 15, 2009 6.273 6.311 6.127 6.176 277,746 -0.12(-1.84%)
May 14, 2009 6.152 6.369 6.114 6.292 175,536 +0.16(+2.66%)
May 13, 2009 6.390 6.390 6.129 6.129 316,744 -0.39(-6.01%)
May 12, 2009 6.688 6.688 6.381 6.521 140,069 -0.10(-1.53%)
May 11, 2009 6.667 6.686 6.613 6.622 49,810 -0.19(-2.80%)
May 08, 2009 6.583 6.813 6.578 6.813 120,221 +0.35(+5.41%)
May 07, 2009 6.800 6.802 6.410 6.463 158,341 -0.19(-2.90%)
May 06, 2009 6.643 6.676 6.500 6.656 143,428 +0.11(+1.64%)
May 05, 2009 6.592 6.626 6.487 6.549 136,473 -0.07(-1.00%)
May 04, 2009 6.493 6.616 6.493 6.616 238,361 +0.25(+3.91%)
May 01, 2009 6.371 6.435 6.313 6.367 77,001 -0.04(-0.57%)
Apr 30, 2009 6.528 6.594 6.403 6.403 162,787 +0.00(+0.00%)
Apr 29, 2009 6.236 6.453 6.223 6.403 86,611 +0.28(+4.55%)
Apr 28, 2009 6.020 6.275 6.020 6.125 157,744 +0.00(+0.00%)
Apr 27, 2009 6.146 6.251 6.075 6.125 123,658 -0.18(-2.82%)
Apr 24, 2009 6.127 6.396 6.092 6.303 243,618 +0.21(+3.45%)
Apr 23, 2009 6.075 6.135 5.966 6.092 337,045 -0.01(-0.11%)
Apr 22, 2009 6.026 6.249 5.968 6.099 217,323 +0.01(+0.14%)
Apr 21, 2009 5.771 6.112 5.715 6.090 101,034 +0.31(+5.42%)
Apr 20, 2009 6.142 6.142 5.760 5.777 80,630 -0.51(-8.05%)
Apr 17, 2009 6.223 6.330 6.101 6.283 145,289 +0.11(+1.81%)
Apr 16, 2009 6.047 6.324 5.917 6.172 278,240 +0.21(+3.49%)
Apr 15, 2009 5.719 5.964 5.719 5.964 83,938 +0.22(+3.77%)
Apr 14, 2009 5.919 5.987 5.747 5.747 84,829 -0.31(-5.06%)
Apr 13, 2009 5.953 6.077 5.867 6.054 154,544 +0.09(+1.47%)
Apr 09, 2009 5.621 5.980 5.621 5.966 147,262 +0.45(+8.16%)
Apr 08, 2009 5.466 5.535 5.415 5.516 93,417 +0.04(+0.78%)
Apr 07, 2009 5.572 5.788 5.443 5.473 103,740 -0.16(-2.85%)
Apr 06, 2009 5.681 5.681 5.535 5.634 97,596 -0.11(-1.94%)
Apr 03, 2009 5.572 5.745 5.507 5.745 342,852 +0.16(+2.88%)
Apr 02, 2009 5.411 5.659 5.411 5.584 173,978 +0.32(+6.11%)
Apr 01, 2009 5.053 5.280 5.031 5.263 922,691 +0.12(+2.33%)
Mar 31, 2009 5.072 5.256 5.041 5.143 135,157 +0.11(+2.09%)
Mar 30, 2009 5.121 5.121 4.973 5.038 115,910 -0.46(-8.31%)
Mar 26, 2009 5.336 5.514 5.334 5.494 154,236 +0.23(+4.44%)
Mar 25, 2009 5.203 5.371 5.014 5.261 92,269 +0.11(+2.21%)
Mar 24, 2009 5.297 5.374 5.136 5.147 77,230 -0.25(-4.65%)
Mar 23, 2009 5.128 5.398 5.128 5.398 165,483 +0.45(+9.00%)
Mar 20, 2009 5.147 5.167 4.952 4.952 72,341 -0.20(-3.91%)
Mar 19, 2009 5.379 5.379 5.145 5.154 78,816 -0.10(-1.84%)
Mar 18, 2009 5.128 5.276 4.926 5.250 110,574 +0.27(+5.47%)
Mar 17, 2009 4.770 4.978 4.757 4.978 100,838 +0.21(+4.36%)
Mar 16, 2009 4.905 5.003 4.761 4.770 106,324 -0.11(-2.20%)
Mar 13, 2009 4.856 4.893 4.748 4.877 0 +0.09(+1.88%)
Mar 12, 2009 4.493 4.811 4.444 4.787 112,892 +0.29(+6.33%)
Mar 11, 2009 4.573 4.643 4.432 4.502 130,726 +0.02(+0.48%)
Mar 10, 2009 4.212 4.498 4.212 4.480 143,759 +0.40(+9.78%)
Mar 09, 2009 4.114 4.219 4.062 4.081 364,142 -0.09(-2.22%)
Mar 06, 2009 4.240 4.279 4.053 4.174 0 -0.08(-1.86%)
Mar 05, 2009 4.452 4.493 4.247 4.253 108,950 -0.29(-6.28%)
Mar 04, 2009 4.450 4.600 4.398 4.538 175,498 +0.02(+0.52%)
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.