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 (%)
Aug 31, 2011 9.949 9.988 9.831 9.888 248,552 -0.00(-0.05%)
Aug 30, 2011 9.865 9.940 9.706 9.893 145,761 +0.00(+0.00%)
Aug 29, 2011 9.575 9.893 9.575 9.893 122,319 +0.44(+4.68%)
Aug 26, 2011 9.280 9.475 9.150 9.450 51,457 +0.11(+1.22%)
Aug 25, 2011 9.643 9.721 9.300 9.337 75,498 -0.20(-2.09%)
Aug 24, 2011 9.570 9.570 9.391 9.536 75,132 +0.15(+1.64%)
Aug 23, 2011 9.091 9.392 9.064 9.382 132,331 +0.34(+3.74%)
Aug 22, 2011 9.228 9.228 8.976 9.044 163,012 -0.00(-0.03%)
Aug 19, 2011 9.035 9.289 8.953 9.046 123,311 -0.14(-1.48%)
Aug 18, 2011 9.355 9.375 9.123 9.182 168,753 -0.43(-4.49%)
Aug 17, 2011 9.638 9.713 9.545 9.613 169,137 +0.04(+0.45%)
Aug 16, 2011 9.579 9.704 9.486 9.570 131,432 -0.07(-0.78%)
Aug 15, 2011 9.523 9.660 9.523 9.645 100,486 +0.24(+2.58%)
Aug 12, 2011 9.559 9.588 9.368 9.402 248,918 -0.04(-0.43%)
Aug 11, 2011 9.051 9.575 9.051 9.443 384,659 +0.44(+4.86%)
Aug 10, 2011 9.278 9.400 9.005 9.005 202,735 -0.49(-5.12%)
Aug 09, 2011 9.652 9.491 8.737 9.491 511,390 +0.54(+5.98%)
Aug 08, 2011 9.414 9.617 8.955 8.955 956,831 -0.75(-7.70%)
Aug 05, 2011 9.906 9.954 9.500 9.702 579,781 -0.12(-1.25%)
Aug 04, 2011 10.18 10.19 9.824 9.824 475,571 -0.45(-4.39%)
Aug 03, 2011 10.22 10.30 9.995 10.28 336,141 +0.05(+0.47%)
Aug 02, 2011 10.44 10.53 10.23 10.23 140,685 -0.27(-2.55%)
Aug 01, 2011 10.63 10.63 10.42 10.50 107,140 -0.02(-0.15%)
Jul 29, 2011 10.44 10.56 10.34 10.51 241,004 -0.00(-0.01%)
Jul 28, 2011 10.54 10.63 10.50 10.51 63,252 -0.02(-0.21%)
Jul 27, 2011 10.73 10.73 10.52 10.53 88,351 -0.25(-2.32%)
Jul 26, 2011 10.86 10.87 10.57 10.78 93,722 -0.09(-0.81%)
Jul 25, 2011 10.94 10.97 10.80 10.87 95,480 -0.11(-1.01%)
Jul 22, 2011 11.00 11.00 10.98 10.98 85,870 -0.06(-0.51%)
Jul 21, 2011 10.97 11.06 10.97 11.04 122,425 +0.12(+1.07%)
Jul 20, 2011 10.93 10.94 10.87 10.92 62,913 +0.00(+0.04%)
Jul 19, 2011 10.83 10.93 10.80 10.92 348,241 +0.16(+1.50%)
Jul 18, 2011 10.87 10.87 10.69 10.76 151,763 -0.13(-1.23%)
Jul 15, 2011 10.90 10.91 10.85 10.89 68,571 +0.02(+0.19%)
Jul 14, 2011 11.03 11.03 10.84 10.87 59,463 -0.10(-0.87%)
Jul 13, 2011 11.02 11.10 10.97 10.97 69,439 -0.01(-0.08%)
Jul 12, 2011 10.94 11.07 10.94 10.98 169,190 +0.04(+0.33%)
Jul 11, 2011 11.05 11.05 10.94 10.94 60,644 -0.20(-1.77%)
Jul 08, 2011 11.15 11.15 11.04 11.14 60,503 -0.07(-0.65%)
Jul 07, 2011 11.17 11.23 11.10 11.21 107,717 +0.19(+1.71%)
Jul 06, 2011 10.97 11.05 10.95 11.02 93,639 +0.04(+0.39%)
Jul 05, 2011 10.99 10.99 10.92 10.98 62,362 +0.03(+0.27%)
Jul 01, 2011 10.84 10.98 10.81 10.95 141,743 +0.14(+1.26%)
Jun 30, 2011 10.80 10.83 10.75 10.81 239,017 +0.07(+0.61%)
Jun 29, 2011 10.78 10.78 10.69 10.75 91,488 +0.04(+0.38%)
Jun 28, 2011 10.68 10.71 10.65 10.71 131,982 +0.07(+0.66%)
Jun 27, 2011 10.52 10.63 10.52 10.63 74,229 +0.10(+0.99%)
Jun 24, 2011 10.57 10.62 10.50 10.53 62,371 -0.02(-0.21%)
Jun 23, 2011 10.52 10.57 10.38 10.55 92,934 -0.04(-0.36%)
Jun 22, 2011 10.66 10.71 10.59 10.59 155,940 -0.09(-0.82%)
Jun 21, 2011 10.59 10.68 10.57 10.68 691,457 +0.17(+1.61%)
Jun 20, 2011 10.50 10.53 10.49 10.51 457,751 +0.09(+0.83%)
Jun 17, 2011 10.49 10.51 10.40 10.42 125,935 +0.05(+0.44%)
Jun 16, 2011 10.34 10.44 10.27 10.38 158,378 +0.07(+0.65%)
Jun 15, 2011 10.40 10.41 10.27 10.31 111,196 -0.13(-1.29%)
Jun 14, 2011 10.41 10.48 10.39 10.45 125,534 +0.17(+1.69%)
Jun 13, 2011 10.31 10.34 10.25 10.27 608,442 +0.01(+0.07%)
Jun 10, 2011 10.39 10.39 10.24 10.27 654,712 -0.18(-1.74%)
Jun 09, 2011 10.45 10.50 10.42 10.45 50,642 +0.03(+0.28%)
Jun 08, 2011 10.45 10.49 10.41 10.42 131,713 -0.05(-0.45%)
Jun 07, 2011 10.49 10.53 10.45 10.47 39,343 +0.03(+0.26%)
Jun 06, 2011 10.50 10.52 10.37 10.44 225,343 -0.07(-0.68%)
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.