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 )

32.09 -0.12 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jun 30, 2009 6.531 6.531 6.458 6.482 24,372 -0.02(-0.23%)
Jun 29, 2009 6.521 6.594 6.411 6.497 71,018 +0.03(+0.43%)
Jun 26, 2009 6.578 6.578 6.314 6.469 20,677 +0.10(+1.55%)
Jun 25, 2009 6.293 6.370 6.293 6.370 76,075 +0.18(+2.95%)
Jun 24, 2009 6.179 6.294 6.125 6.187 39,457 +0.06(+0.98%)
Jun 23, 2009 6.222 6.241 6.127 6.127 51,080 -0.06(-0.97%)
Jun 22, 2009 6.334 6.426 6.179 6.187 298,845 -0.32(-4.98%)
Jun 19, 2009 6.574 6.574 6.497 6.512 53,885 +0.04(+0.56%)
Jun 18, 2009 6.409 6.510 6.409 6.475 46,059 +0.04(+0.63%)
Jun 17, 2009 6.426 6.512 6.368 6.435 50,889 -0.02(-0.23%)
Jun 16, 2009 6.624 6.626 6.420 6.450 69,905 -0.09(-1.41%)
Jun 15, 2009 6.677 6.677 6.514 6.542 92,812 -0.22(-3.30%)
Jun 12, 2009 6.682 6.766 6.656 6.766 102,323 +0.04(+0.58%)
Jun 11, 2009 6.763 6.858 6.727 6.727 234,992 -0.02(-0.26%)
Jun 10, 2009 6.834 6.834 6.656 6.744 30,006 -0.09(-1.33%)
Jun 09, 2009 6.832 6.876 6.798 6.835 54,797 -0.02(-0.30%)
Jun 08, 2009 6.886 6.888 6.785 6.856 30,518 -0.05(-0.78%)
Jun 05, 2009 7.015 7.015 6.902 6.910 49,884 +0.01(+0.09%)
Jun 04, 2009 6.817 6.920 6.740 6.903 114,127 +0.13(+1.97%)
Jun 03, 2009 6.753 6.798 6.700 6.770 74,284 -0.10(-1.41%)
Jun 02, 2009 6.778 6.878 6.753 6.867 43,947 +0.09(+1.33%)
Jun 01, 2009 6.714 6.852 6.628 6.776 103,309 +0.28(+4.23%)
May 29, 2009 6.441 6.501 6.379 6.501 17,239 +0.08(+1.31%)
May 28, 2009 6.439 6.448 6.284 6.417 47,292 +0.04(+0.61%)
May 27, 2009 6.538 6.561 6.366 6.379 93,691 -0.17(-2.62%)
May 26, 2009 6.179 6.582 6.046 6.551 191,534 +0.32(+5.18%)
May 22, 2009 6.362 6.362 6.228 6.228 70,929 -0.07(-1.09%)
May 21, 2009 6.319 6.344 6.211 6.297 198,569 -0.07(-1.11%)
May 20, 2009 6.518 6.613 6.364 6.368 89,434 -0.06(-1.00%)
May 19, 2009 6.499 6.523 6.405 6.432 321,202 -0.06(-0.93%)
May 18, 2009 6.248 6.506 6.235 6.493 69,142 +0.30(+4.86%)
May 15, 2009 6.288 6.327 6.143 6.192 277,041 -0.12(-1.84%)
May 14, 2009 6.168 6.385 6.129 6.308 175,090 +0.16(+2.66%)
May 13, 2009 6.407 6.407 6.144 6.144 315,940 -0.39(-6.01%)
May 12, 2009 6.705 6.705 6.397 6.537 139,714 -0.10(-1.53%)
May 11, 2009 6.684 6.703 6.630 6.639 49,684 -0.19(-2.80%)
May 08, 2009 6.600 6.830 6.595 6.830 119,915 +0.35(+5.41%)
May 07, 2009 6.817 6.819 6.426 6.480 157,939 -0.19(-2.90%)
May 06, 2009 6.660 6.693 6.516 6.673 143,064 +0.11(+1.64%)
May 05, 2009 6.609 6.643 6.503 6.566 136,126 -0.07(-1.00%)
May 04, 2009 6.510 6.632 6.510 6.632 237,756 +0.25(+3.91%)
May 01, 2009 6.387 6.452 6.329 6.383 76,806 -0.04(-0.57%)
Apr 30, 2009 6.544 6.611 6.420 6.420 162,374 +0.00(+0.00%)
Apr 29, 2009 6.252 6.469 6.239 6.420 86,391 +0.28(+4.55%)
Apr 28, 2009 6.035 6.291 6.035 6.140 157,344 +0.00(+0.00%)
Apr 27, 2009 6.162 6.267 6.091 6.140 123,345 -0.18(-2.82%)
Apr 24, 2009 6.142 6.412 6.108 6.319 243,000 +0.21(+3.45%)
Apr 23, 2009 6.091 6.151 5.981 6.108 336,189 -0.01(-0.11%)
Apr 22, 2009 6.041 6.265 5.983 6.114 216,771 +0.01(+0.14%)
Apr 21, 2009 5.786 6.127 5.730 6.106 100,778 +0.31(+5.42%)
Apr 20, 2009 6.157 6.157 5.775 5.792 80,426 -0.51(-8.05%)
Apr 17, 2009 6.239 6.347 6.117 6.299 144,920 +0.11(+1.81%)
Apr 16, 2009 6.063 6.340 5.932 6.187 277,534 +0.21(+3.49%)
Apr 15, 2009 5.734 5.979 5.734 5.979 83,725 +0.22(+3.77%)
Apr 14, 2009 5.934 6.003 5.762 5.762 84,613 -0.31(-5.06%)
Apr 13, 2009 5.968 6.093 5.882 6.069 154,152 +0.09(+1.47%)
Apr 09, 2009 5.635 5.995 5.635 5.981 146,889 +0.45(+8.16%)
Apr 08, 2009 5.480 5.549 5.429 5.530 93,180 +0.04(+0.78%)
Apr 07, 2009 5.586 5.803 5.457 5.487 103,476 -0.16(-2.85%)
Apr 06, 2009 5.695 5.695 5.549 5.648 97,349 -0.11(-1.94%)
Apr 03, 2009 5.586 5.760 5.521 5.760 341,982 +0.16(+2.88%)
Apr 02, 2009 5.425 5.674 5.425 5.599 173,536 +0.32(+6.11%)
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.