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 )

31.70 +0.26 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Aug 31, 2009 7.706 7.867 7.601 7.640 176,221 -0.15(-1.87%)
Aug 28, 2009 7.916 7.916 7.719 7.786 50,680 +0.00(+0.06%)
Aug 27, 2009 7.721 7.818 7.614 7.781 63,850 +0.02(+0.25%)
Aug 26, 2009 7.783 7.794 7.721 7.762 77,210 +0.01(+0.17%)
Aug 25, 2009 7.717 7.813 7.616 7.749 111,550 +0.06(+0.72%)
Aug 24, 2009 7.751 7.809 7.666 7.693 105,900 -0.03(-0.33%)
Aug 21, 2009 7.610 7.737 7.610 7.719 117,633 +0.22(+2.91%)
Aug 20, 2009 7.331 7.535 7.331 7.500 76,394 +0.14(+1.89%)
Aug 19, 2009 7.226 7.383 7.205 7.361 276,206 +0.02(+0.32%)
Aug 18, 2009 7.318 7.363 7.226 7.338 94,844 +0.10(+1.39%)
Aug 17, 2009 7.310 7.310 7.213 7.237 101,170 -0.24(-3.27%)
Aug 14, 2009 7.608 7.608 7.378 7.481 130,629 -0.15(-1.99%)
Aug 13, 2009 7.674 7.674 7.558 7.633 326,630 +0.01(+0.07%)
Aug 12, 2009 7.511 7.682 7.511 7.628 110,626 +0.13(+1.73%)
Aug 11, 2009 7.593 7.593 7.451 7.498 131,306 -0.15(-1.93%)
Aug 10, 2009 7.586 7.696 7.586 7.646 206,800 -0.01(-0.20%)
Aug 07, 2009 7.503 7.773 7.496 7.661 81,656 +0.29(+3.99%)
Aug 06, 2009 7.503 7.526 7.368 7.368 78,302 -0.08(-1.07%)
Aug 05, 2009 7.466 7.543 7.323 7.447 58,657 +0.01(+0.14%)
Aug 04, 2009 7.260 7.629 7.260 7.436 55,803 +0.09(+1.20%)
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.