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 )

32.23 +0.14 (+0.45%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 13, 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 (%)
Oct 31, 2011 10.27 10.38 10.21 10.21 184,110 -0.23(-2.24%)
Oct 28, 2011 10.53 10.54 10.40 10.44 116,355 -0.04(-0.42%)
Oct 27, 2011 10.36 10.59 10.20 10.49 228,243 +0.47(+4.74%)
Oct 26, 2011 10.01 10.07 9.798 10.01 94,472 +0.12(+1.18%)
Oct 25, 2011 9.967 10.02 9.885 9.894 170,488 -0.26(-2.57%)
Oct 24, 2011 9.940 10.18 9.917 10.16 119,943 +0.25(+2.48%)
Oct 21, 2011 9.793 9.922 9.750 9.910 131,656 +0.21(+2.20%)
Oct 20, 2011 9.678 9.699 9.471 9.697 143,038 +0.03(+0.33%)
Oct 19, 2011 9.786 9.841 9.635 9.665 264,049 -0.14(-1.45%)
Oct 18, 2011 9.536 9.853 9.536 9.807 74,376 +0.30(+3.20%)
Oct 17, 2011 9.717 9.743 9.503 9.503 31,996 -0.27(-2.74%)
Oct 14, 2011 9.731 9.802 9.646 9.771 51,364 +0.13(+1.34%)
Oct 13, 2011 9.662 9.667 9.513 9.642 33,827 -0.07(-0.76%)
Oct 12, 2011 9.591 9.782 9.591 9.715 109,424 +0.19(+1.95%)
Oct 11, 2011 9.460 9.541 9.460 9.529 77,297 +0.04(+0.41%)
Oct 10, 2011 9.279 9.490 9.277 9.490 159,777 +0.37(+4.08%)
Oct 07, 2011 9.431 9.431 9.109 9.119 63,779 -0.29(-3.12%)
Oct 06, 2011 9.331 9.412 9.268 9.412 165,649 +0.20(+2.19%)
Oct 05, 2011 9.194 9.254 9.059 9.210 112,833 +0.09(+0.98%)
Oct 04, 2011 8.559 9.121 8.522 9.121 315,134 +0.49(+5.63%)
Oct 03, 2011 9.066 9.146 8.625 8.635 388,351 -0.40(-4.46%)
Sep 30, 2011 8.999 9.268 8.999 9.038 121,926 -0.04(-0.46%)
Sep 29, 2011 9.243 9.350 9.064 9.080 52,820 +0.00(+0.05%)
Sep 28, 2011 9.364 9.364 9.075 9.075 146,739 -0.27(-2.92%)
Sep 27, 2011 9.394 9.541 9.332 9.348 153,709 +0.21(+2.28%)
Sep 26, 2011 9.109 9.140 8.947 9.140 110,697 +0.14(+1.59%)
Sep 23, 2011 8.892 9.040 8.835 8.997 146,763 +0.07(+0.79%)
Sep 22, 2011 8.797 9.022 8.776 8.926 133,218 -0.15(-1.67%)
Sep 21, 2011 9.414 9.482 9.078 9.078 142,467 -0.37(-3.92%)
Sep 20, 2011 9.553 9.650 9.448 9.448 47,810 -0.08(-0.83%)
Sep 19, 2011 9.603 9.603 9.458 9.528 104,147 -0.18(-1.85%)
Sep 16, 2011 9.743 9.795 9.621 9.707 117,378 +0.04(+0.42%)
Sep 15, 2011 9.650 9.678 9.534 9.666 206,113 +0.11(+1.12%)
Sep 14, 2011 9.510 9.652 9.389 9.559 202,756 +0.15(+1.57%)
Sep 13, 2011 9.382 9.435 9.311 9.412 117,916 +0.13(+1.37%)
Sep 12, 2011 9.099 9.294 9.099 9.285 95,656 +0.05(+0.59%)
Sep 09, 2011 9.371 9.421 9.157 9.230 141,956 -0.24(-2.49%)
Sep 08, 2011 9.582 9.671 9.421 9.466 91,347 -0.18(-1.86%)
Sep 07, 2011 9.450 9.646 9.426 9.646 76,137 +0.33(+3.53%)
Sep 06, 2011 9.071 9.317 9.071 9.317 149,570 -0.01(-0.07%)
Sep 02, 2011 9.466 9.516 9.307 9.323 72,833 -0.32(-3.30%)
Sep 01, 2011 9.898 9.945 9.616 9.641 62,500 -0.25(-2.50%)
Aug 31, 2011 9.950 9.988 9.831 9.889 248,540 -0.00(-0.05%)
Aug 30, 2011 9.866 9.941 9.707 9.893 145,754 +0.00(+0.00%)
Aug 29, 2011 9.575 9.893 9.575 9.893 122,313 +0.44(+4.68%)
Aug 26, 2011 9.280 9.475 9.151 9.450 51,454 +0.11(+1.22%)
Aug 25, 2011 9.643 9.721 9.301 9.337 75,494 -0.20(-2.09%)
Aug 24, 2011 9.571 9.571 9.391 9.537 75,128 +0.15(+1.64%)
Aug 23, 2011 9.092 9.393 9.065 9.382 132,324 +0.34(+3.74%)
Aug 22, 2011 9.228 9.228 8.976 9.044 163,004 -0.00(-0.03%)
Aug 19, 2011 9.035 9.289 8.953 9.047 123,305 -0.14(-1.48%)
Aug 18, 2011 9.355 9.376 9.124 9.183 168,745 -0.43(-4.49%)
Aug 17, 2011 9.639 9.714 9.546 9.614 169,128 +0.04(+0.45%)
Aug 16, 2011 9.580 9.705 9.487 9.571 131,425 -0.07(-0.78%)
Aug 15, 2011 9.523 9.660 9.523 9.646 100,481 +0.24(+2.58%)
Aug 12, 2011 9.559 9.589 9.369 9.403 248,905 -0.04(-0.43%)
Aug 11, 2011 9.051 9.575 9.051 9.444 384,640 +0.44(+4.86%)
Aug 10, 2011 9.278 9.401 9.006 9.006 202,725 -0.49(-5.12%)
Aug 09, 2011 9.653 9.491 8.738 9.491 511,365 +0.54(+5.98%)
Aug 08, 2011 9.414 9.618 8.956 8.956 956,783 -0.75(-7.70%)
Aug 05, 2011 9.907 9.955 9.500 9.702 579,752 -0.12(-1.25%)
Aug 04, 2011 10.18 10.19 9.825 9.825 475,547 -0.45(-4.39%)
Aug 03, 2011 10.22 10.30 9.995 10.28 336,125 +0.05(+0.47%)
Aug 02, 2011 10.44 10.53 10.23 10.23 140,678 -0.27(-2.55%)
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.