Skip to main content

Wisdomtree U.S. Smallcap Dividend Fund (NY: DES )

32.68 +0.24 (+0.75%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 31.93 32.45 31.89 32.44 157,800 +0.76(+2.40%)
Mar 26, 2024 31.98 31.98 31.68 31.68 85,521 -0.08(-0.25%)
Mar 25, 2024 31.76 32.01 31.76 31.76 96,997 +0.08(+0.25%)
Mar 22, 2024 32.21 32.27 31.68 31.68 107,000 -0.51(-1.58%)
Mar 21, 2024 31.95 32.29 31.95 32.19 129,765 +0.34(+1.07%)
Mar 20, 2024 31.16 31.98 31.13 31.85 220,192 +0.55(+1.76%)
Mar 19, 2024 30.95 31.37 30.95 31.30 142,485 +0.23(+0.74%)
Mar 18, 2024 31.30 31.30 31.04 31.07 100,336 -0.16(-0.51%)
Mar 15, 2024 30.98 31.32 30.98 31.23 138,167 +0.19(+0.61%)
Mar 14, 2024 31.48 31.50 30.84 31.04 196,992 -0.50(-1.59%)
Mar 13, 2024 31.50 31.75 31.44 31.54 123,993 +0.05(+0.16%)
Mar 12, 2024 31.66 31.66 31.32 31.49 163,257 -0.11(-0.35%)
Mar 11, 2024 31.57 31.75 31.43 31.60 126,526 -0.03(-0.09%)
Mar 08, 2024 31.76 32.00 31.56 31.63 171,301 +0.09(+0.29%)
Mar 07, 2024 31.56 31.77 31.50 31.54 155,132 +0.17(+0.54%)
Mar 06, 2024 31.56 31.56 31.26 31.37 212,493 -0.06(-0.19%)
Mar 05, 2024 31.23 31.66 31.17 31.43 362,911 +0.07(+0.22%)
Mar 04, 2024 31.48 31.65 31.33 31.36 170,213 -0.02(-0.06%)
Mar 01, 2024 31.35 31.46 31.08 31.38 284,113 +0.04(+0.13%)
Feb 29, 2024 31.40 31.64 31.23 31.34 140,869 +0.31(+1.00%)
Feb 28, 2024 31.13 31.24 30.99 31.03 121,281 -0.19(-0.61%)
Feb 27, 2024 31.25 31.32 31.10 31.22 190,829 +0.17(+0.55%)
Feb 26, 2024 31.14 31.29 30.94 31.05 119,477 -0.16(-0.51%)
Feb 23, 2024 31.18 31.36 30.98 31.21 161,250 +0.05(+0.18%)
Feb 22, 2024 31.25 31.25 30.96 31.16 122,358 -0.06(-0.19%)
Feb 21, 2024 31.08 31.25 31.00 31.21 137,779 +0.02(+0.06%)
Feb 20, 2024 31.16 31.36 30.98 31.19 144,465 -0.20(-0.64%)
Feb 16, 2024 31.35 31.69 31.27 31.39 175,639 -0.31(-0.98%)
Feb 15, 2024 30.97 31.71 30.97 31.70 132,351 +0.97(+3.15%)
Feb 14, 2024 30.69 30.84 30.35 30.74 199,167 +0.45(+1.48%)
Feb 13, 2024 30.74 30.74 30.08 30.29 145,520 -1.23(-3.90%)
Feb 12, 2024 31.01 31.65 31.01 31.51 409,600 +0.53(+1.71%)
Feb 09, 2024 30.80 30.99 30.50 30.99 156,833 +0.24(+0.78%)
Feb 08, 2024 30.38 30.75 30.28 30.75 167,997 +0.41(+1.35%)
Feb 07, 2024 30.51 30.51 30.20 30.34 132,138 -0.12(-0.39%)
Feb 06, 2024 30.30 30.59 30.20 30.46 136,298 +0.19(+0.63%)
Feb 05, 2024 30.50 30.50 30.11 30.27 117,041 -0.52(-1.69%)
Feb 02, 2024 30.71 30.97 30.53 30.79 156,783 -0.30(-0.96%)
Feb 01, 2024 31.02 31.14 30.44 31.09 205,894 +0.28(+0.91%)
Jan 31, 2024 31.61 31.72 30.81 30.81 240,408 -0.88(-2.77%)
Jan 30, 2024 31.69 31.73 31.50 31.68 183,088 -0.05(-0.16%)
Jan 29, 2024 31.49 31.75 31.34 31.73 159,371 +0.29(+0.92%)
Jan 26, 2024 31.48 31.67 31.34 31.44 177,432 +0.08(+0.25%)
Jan 25, 2024 31.39 31.51 31.08 31.36 145,999 +0.35(+1.14%)
Jan 24, 2024 31.50 31.59 30.97 31.01 105,667 -0.16(-0.51%)
Jan 23, 2024 31.53 31.56 31.11 31.17 156,638 -0.17(-0.54%)
Jan 22, 2024 30.86 31.34 30.84 31.34 212,388 +0.66(+2.15%)
Jan 19, 2024 30.52 30.69 30.17 30.68 192,919 +0.33(+1.08%)
Jan 18, 2024 30.35 30.36 30.02 30.35 178,970 +0.17(+0.56%)
Jan 17, 2024 30.08 30.39 29.94 30.18 216,335 -0.30(-0.98%)
Jan 16, 2024 30.74 30.76 30.41 30.48 207,020 -0.49(-1.58%)
Jan 12, 2024 31.31 31.40 30.85 30.97 114,765 +0.00(+0.00%)
Jan 11, 2024 31.09 31.11 30.70 30.97 174,651 -0.27(-0.86%)
Jan 10, 2024 31.10 31.26 30.98 31.24 141,317 +0.08(+0.26%)
Jan 09, 2024 31.23 31.30 31.04 31.16 178,629 -0.38(-1.20%)
Jan 08, 2024 31.23 31.55 31.12 31.54 385,725 +0.30(+0.96%)
Jan 05, 2024 31.10 31.55 31.09 31.24 119,090 -0.03(-0.10%)
Jan 04, 2024 31.36 31.51 31.22 31.27 143,622 -0.10(-0.32%)
Jan 03, 2024 31.92 31.92 31.30 31.37 231,047 -0.79(-2.45%)
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.