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 )

32.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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, 2010 8.563 8.665 8.504 8.585 110,685 +0.00(+0.05%)
Aug 30, 2010 8.722 8.732 8.580 8.580 49,031 -0.18(-2.07%)
Aug 27, 2010 8.762 8.771 8.523 8.762 126,862 +0.21(+2.40%)
Aug 26, 2010 8.620 8.697 8.539 8.556 199,632 -0.06(-0.69%)
Aug 25, 2010 8.418 8.644 8.394 8.615 247,658 +0.11(+1.28%)
Aug 24, 2010 8.420 8.567 8.291 8.507 376,906 -0.04(-0.43%)
Aug 23, 2010 8.646 8.646 8.543 8.543 85,045 -0.07(-0.84%)
Aug 20, 2010 8.580 8.632 8.497 8.615 67,561 -0.00(-0.02%)
Aug 19, 2010 8.814 8.845 8.609 8.617 271,973 -0.25(-2.86%)
Aug 18, 2010 8.825 8.939 8.811 8.871 105,851 +0.02(+0.25%)
Aug 17, 2010 8.797 8.910 8.736 8.849 100,588 +0.13(+1.54%)
Aug 16, 2010 8.598 8.744 8.571 8.715 166,427 +0.04(+0.50%)
Aug 13, 2010 8.672 8.711 8.638 8.672 188,284 -0.07(-0.85%)
Aug 12, 2010 8.615 8.773 8.615 8.747 87,800 -0.03(-0.32%)
Aug 11, 2010 8.906 8.941 8.760 8.775 182,217 -0.38(-4.17%)
Aug 10, 2010 9.160 9.180 9.064 9.157 533,333 -0.09(-1.03%)
Aug 09, 2010 9.180 9.263 9.127 9.252 96,586 +0.12(+1.29%)
Aug 06, 2010 9.134 9.140 8.963 9.134 246,352 -0.07(-0.81%)
Aug 05, 2010 9.287 9.304 9.208 9.208 320,922 -0.11(-1.22%)
Aug 04, 2010 9.302 9.338 9.275 9.322 247,855 +0.07(+0.75%)
Aug 03, 2010 9.309 9.335 9.180 9.253 95,444 -0.06(-0.69%)
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.