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 )

31.63 +0.19 (+0.60%)
Streaming Delayed Price Updated: 2:04 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 (%)
Sep 30, 2011 8.976 9.244 8.976 9.015 122,242 -0.04(-0.46%)
Sep 29, 2011 9.219 9.326 9.040 9.056 52,957 +0.00(+0.05%)
Sep 28, 2011 9.340 9.340 9.052 9.052 147,119 -0.27(-2.92%)
Sep 27, 2011 9.370 9.516 9.308 9.324 154,108 +0.21(+2.28%)
Sep 26, 2011 9.086 9.116 8.923 9.116 110,984 +0.14(+1.59%)
Sep 23, 2011 8.869 9.016 8.813 8.973 147,144 +0.07(+0.79%)
Sep 22, 2011 8.774 8.998 8.754 8.903 133,564 -0.15(-1.68%)
Sep 21, 2011 9.390 9.458 9.055 9.055 142,837 -0.37(-3.92%)
Sep 20, 2011 9.528 9.625 9.424 9.424 47,934 -0.08(-0.83%)
Sep 19, 2011 9.578 9.578 9.434 9.503 104,417 -0.18(-1.85%)
Sep 16, 2011 9.718 9.770 9.596 9.682 117,683 +0.04(+0.42%)
Sep 15, 2011 9.625 9.653 9.510 9.641 206,648 +0.11(+1.12%)
Sep 14, 2011 9.485 9.628 9.365 9.535 203,282 +0.15(+1.57%)
Sep 13, 2011 9.358 9.410 9.287 9.388 118,222 +0.13(+1.37%)
Sep 12, 2011 9.075 9.270 9.075 9.261 95,904 +0.05(+0.59%)
Sep 09, 2011 9.347 9.396 9.134 9.206 142,324 -0.24(-2.49%)
Sep 08, 2011 9.557 9.646 9.397 9.442 91,584 -0.18(-1.86%)
Sep 07, 2011 9.426 9.621 9.401 9.621 76,335 +0.33(+3.53%)
Sep 06, 2011 9.048 9.292 9.048 9.292 149,958 -0.01(-0.07%)
Sep 02, 2011 9.442 9.492 9.283 9.299 73,022 -0.32(-3.30%)
Sep 01, 2011 9.872 9.920 9.591 9.616 62,662 -0.25(-2.50%)
Aug 31, 2011 9.924 9.963 9.806 9.863 249,185 -0.00(-0.05%)
Aug 30, 2011 9.840 9.915 9.682 9.867 146,132 +0.00(+0.00%)
Aug 29, 2011 9.551 9.867 9.551 9.867 122,631 +0.44(+4.68%)
Aug 26, 2011 9.256 9.451 9.127 9.426 51,588 +0.11(+1.22%)
Aug 25, 2011 9.618 9.696 9.277 9.313 75,690 -0.20(-2.09%)
Aug 24, 2011 9.546 9.546 9.367 9.512 75,323 +0.15(+1.64%)
Aug 23, 2011 9.068 9.368 9.041 9.358 132,667 +0.34(+3.74%)
Aug 22, 2011 9.204 9.204 8.953 9.021 163,427 -0.00(-0.03%)
Aug 19, 2011 9.012 9.265 8.930 9.023 123,625 -0.14(-1.48%)
Aug 18, 2011 9.331 9.351 9.100 9.159 169,183 -0.43(-4.49%)
Aug 17, 2011 9.614 9.689 9.521 9.589 169,567 +0.04(+0.45%)
Aug 16, 2011 9.555 9.680 9.462 9.546 131,766 -0.07(-0.78%)
Aug 15, 2011 9.498 9.635 9.498 9.621 100,742 +0.24(+2.58%)
Aug 12, 2011 9.535 9.564 9.345 9.379 249,551 -0.04(-0.43%)
Aug 11, 2011 9.028 9.550 9.028 9.419 385,638 +0.44(+4.86%)
Aug 10, 2011 9.254 9.376 8.982 8.982 203,251 -0.48(-5.12%)
Aug 09, 2011 9.628 9.467 8.715 9.467 512,691 +0.53(+5.98%)
Aug 08, 2011 9.390 9.593 8.933 8.933 959,266 -0.74(-7.70%)
Aug 05, 2011 9.881 9.929 9.476 9.677 581,256 -0.12(-1.25%)
Aug 04, 2011 10.15 10.16 9.800 9.800 476,781 -0.45(-4.39%)
Aug 03, 2011 10.19 10.27 9.969 10.25 336,997 +0.05(+0.47%)
Aug 02, 2011 10.41 10.50 10.20 10.20 141,043 -0.27(-2.55%)
Aug 01, 2011 10.61 10.61 10.39 10.47 107,412 -0.02(-0.15%)
Jul 29, 2011 10.41 10.53 10.32 10.49 241,617 -0.00(-0.01%)
Jul 28, 2011 10.51 10.61 10.47 10.49 63,413 -0.02(-0.21%)
Jul 27, 2011 10.70 10.70 10.50 10.51 88,576 -0.25(-2.31%)
Jul 26, 2011 10.83 10.85 10.54 10.76 93,961 -0.09(-0.81%)
Jul 25, 2011 10.92 10.94 10.77 10.85 95,723 -0.11(-1.01%)
Jul 22, 2011 10.97 10.97 10.96 10.96 86,089 -0.06(-0.51%)
Jul 21, 2011 10.94 11.03 10.94 11.01 122,737 +0.12(+1.07%)
Jul 20, 2011 10.90 10.91 10.84 10.90 63,073 +0.00(+0.04%)
Jul 19, 2011 10.80 10.91 10.77 10.89 349,127 +0.16(+1.50%)
Jul 18, 2011 10.84 10.84 10.66 10.73 152,149 -0.13(-1.23%)
Jul 15, 2011 10.87 10.89 10.83 10.86 68,745 +0.02(+0.19%)
Jul 14, 2011 11.01 11.01 10.81 10.84 59,614 -0.10(-0.87%)
Jul 13, 2011 10.99 11.07 10.94 10.94 69,616 -0.01(-0.08%)
Jul 12, 2011 10.92 11.04 10.91 10.95 169,620 +0.04(+0.33%)
Jul 11, 2011 11.02 11.02 10.91 10.91 60,798 -0.20(-1.77%)
Jul 08, 2011 11.13 11.13 11.02 11.11 60,657 -0.07(-0.65%)
Jul 07, 2011 11.14 11.20 11.08 11.18 107,991 +0.19(+1.71%)
Jul 06, 2011 10.94 11.02 10.92 10.99 93,877 +0.04(+0.39%)
Jul 05, 2011 10.96 10.96 10.89 10.95 62,521 +0.03(+0.27%)
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.