Indicators

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

32.04 -0.34 (-1.05%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.87	20.08	19.83	19.98	422,743	+0.11(+0.54%)
Jul 28, 2016	19.92	19.93	19.80	19.87	462,646	-0.07(-0.37%)
Jul 27, 2016	20.05	20.08	19.84	19.95	611,071	-0.06(-0.32%)
Jul 26, 2016	19.93	20.05	19.89	20.01	1,330,413	+0.09(+0.46%)
Jul 25, 2016	19.93	19.98	19.85	19.92	313,521	-0.04(-0.18%)
Jul 22, 2016	19.83	20.00	19.81	19.96	386,009	+0.12(+0.62%)
Jul 21, 2016	19.89	19.97	19.79	19.83	983,197	-0.03(-0.16%)
Jul 20, 2016	19.82	19.93	19.70	19.87	656,083	+0.07(+0.34%)
Jul 19, 2016	19.90	19.91	19.76	19.80	400,713	-0.13(-0.65%)
Jul 18, 2016	19.88	19.98	19.82	19.93	411,372	+0.03(+0.17%)
Jul 15, 2016	19.98	19.98	19.82	19.90	500,679	+0.04(+0.21%)
Jul 14, 2016	20.04	20.04	19.84	19.85	719,377	-0.02(-0.09%)
Jul 13, 2016	19.96	19.96	19.79	19.87	351,314	-0.00(-0.01%)
Jul 12, 2016	19.77	19.97	19.74	19.87	318,893	+0.22(+1.12%)
Jul 11, 2016	19.51	19.67	19.48	19.65	448,401	+0.23(+1.19%)
Jul 08, 2016	19.15	19.44	19.00	19.42	318,029	+0.43(+2.24%)
Jul 07, 2016	19.07	19.17	18.90	19.00	349,100	-0.03(-0.14%)
Jul 06, 2016	18.87	19.05	18.82	19.02	1,081,257	+0.07(+0.38%)
Jul 05, 2016	19.13	19.13	18.85	18.95	489,373	-0.20(-1.03%)

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.