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 (%)
Sep 30, 2009 8.352 8.352 7.972 8.101 94,112 -0.06(-0.76%)
Sep 29, 2009 8.139 8.223 8.139 8.163 54,092 -0.03(-0.39%)
Sep 28, 2009 8.005 8.361 7.970 8.195 81,689 +0.26(+3.32%)
Sep 25, 2009 7.934 8.358 7.878 7.932 89,689 -0.05(-0.62%)
Sep 24, 2009 8.161 8.361 7.930 7.981 74,431 -0.17(-2.03%)
Sep 23, 2009 8.238 8.358 8.146 8.146 74,725 -0.11(-1.27%)
Sep 22, 2009 8.183 8.292 8.178 8.251 76,544 +0.09(+1.16%)
Sep 21, 2009 8.125 8.176 8.069 8.157 64,336 -0.11(-1.27%)
Sep 18, 2009 8.296 8.333 8.195 8.262 61,318 +0.00(+0.05%)
Sep 17, 2009 8.275 8.384 8.204 8.258 46,190 +0.08(+0.97%)
Sep 16, 2009 8.131 8.283 8.108 8.178 140,023 +0.09(+1.06%)
Sep 15, 2009 7.970 8.108 7.964 8.092 45,323 +0.14(+1.80%)
Sep 14, 2009 7.805 7.955 7.805 7.949 70,312 +0.06(+0.79%)
Sep 11, 2009 7.889 8.352 7.634 7.887 142,952 +0.03(+0.35%)
Sep 10, 2009 7.780 7.867 7.717 7.860 97,983 +0.08(+1.06%)
Sep 09, 2009 7.657 7.812 7.634 7.777 77,832 +0.14(+1.85%)
Sep 08, 2009 7.649 7.656 7.590 7.636 40,336 +0.09(+1.14%)
Sep 04, 2009 7.458 7.550 7.388 7.550 67,191 +0.10(+1.35%)
Sep 03, 2009 7.419 7.449 7.284 7.449 122,310 +0.11(+1.46%)
Sep 02, 2009 7.370 7.414 7.340 7.342 79,618 -0.10(-1.30%)
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.