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 (%)
Dec 31, 2009 8.483 8.339 8.339 8.339 33,966 -0.08(-0.89%)
Dec 30, 2009 8.597 8.597 8.206 8.414 59,892 -0.01(-0.13%)
Dec 29, 2009 8.481 8.481 8.420 8.425 41,006 +0.00(+0.05%)
Dec 28, 2009 8.416 8.444 8.399 8.420 79,639 -0.00(-0.05%)
Dec 24, 2009 8.425 8.425 8.399 8.425 51,484 +0.03(+0.38%)
Dec 23, 2009 8.311 8.395 8.311 8.393 124,056 +0.09(+1.09%)
Dec 22, 2009 8.208 8.302 8.208 8.302 206,242 +0.06(+0.70%)
Dec 21, 2009 8.350 8.350 8.192 8.244 271,997 -0.05(-0.54%)
Dec 18, 2009 8.253 8.292 8.188 8.289 252,901 +0.08(+0.94%)
Dec 17, 2009 8.191 8.240 8.167 8.212 127,239 -0.08(-0.93%)
Dec 16, 2009 8.281 8.315 8.243 8.289 73,991 +0.06(+0.68%)
Dec 15, 2009 8.244 8.304 8.221 8.233 55,239 -0.06(-0.70%)
Dec 14, 2009 8.216 8.292 8.145 8.292 43,258 +0.12(+1.42%)
Dec 11, 2009 8.096 8.175 8.068 8.175 51,903 +0.11(+1.33%)
Dec 10, 2009 8.266 8.266 8.029 8.068 38,396 -0.06(-0.71%)
Dec 09, 2009 8.150 8.160 8.062 8.126 97,632 -0.02(-0.21%)
Dec 08, 2009 8.148 8.207 8.098 8.143 119,818 -0.07(-0.86%)
Dec 07, 2009 8.186 8.264 8.171 8.214 174,267 +0.01(+0.10%)
Dec 04, 2009 8.150 8.238 8.042 8.206 195,661 +0.24(+3.05%)
Dec 03, 2009 8.102 8.156 7.961 7.963 127,686 -0.10(-1.25%)
Dec 02, 2009 7.973 8.115 7.973 8.064 21,371 +0.10(+1.21%)
Dec 01, 2009 7.956 8.013 7.924 7.968 10,985 +0.11(+1.35%)
Nov 30, 2009 7.786 7.862 7.679 7.862 56,128 +0.00(+0.01%)
Nov 27, 2009 7.918 7.918 7.752 7.861 102,448 -0.16(-2.02%)
Nov 25, 2009 8.059 8.059 8.016 8.023 69,733 +0.02(+0.30%)
Nov 24, 2009 8.040 8.040 7.951 7.999 160,550 -0.02(-0.29%)
Nov 23, 2009 8.059 8.135 7.994 8.023 98,772 +0.10(+1.28%)
Nov 20, 2009 7.851 7.943 7.851 7.922 57,580 -0.02(-0.19%)
Nov 19, 2009 8.055 8.055 7.902 7.937 46,520 -0.16(-1.99%)
Nov 18, 2009 8.057 8.098 8.024 8.098 48,707 -0.00(-0.05%)
Nov 17, 2009 8.092 8.133 8.034 8.102 84,660 -0.00(-0.05%)
Nov 16, 2009 7.980 8.163 7.980 8.107 69,887 +0.23(+2.95%)
Nov 13, 2009 7.847 7.934 7.791 7.874 20,677 +0.03(+0.35%)
Nov 12, 2009 7.986 8.013 7.810 7.847 116,165 -0.13(-1.67%)
Nov 11, 2009 7.956 8.044 7.919 7.980 188,318 +0.08(+1.06%)
Nov 10, 2009 7.928 7.995 7.849 7.896 202,570 -0.07(-0.94%)
Nov 09, 2009 7.877 7.971 7.877 7.971 94,050 +0.18(+2.35%)
Nov 06, 2009 7.728 7.829 7.728 7.789 47,478 -0.03(-0.36%)
Nov 05, 2009 7.700 7.821 7.700 7.817 60,409 +0.21(+2.83%)
Nov 04, 2009 7.759 7.767 7.587 7.602 185,480 -0.09(-1.20%)
Nov 03, 2009 7.578 7.697 7.548 7.694 144,543 +0.08(+1.07%)
Nov 02, 2009 7.638 7.711 7.494 7.613 184,131 +0.00(+0.00%)
Oct 30, 2009 7.780 7.792 7.591 7.612 178,836 -0.24(-3.07%)
Oct 29, 2009 7.705 7.902 7.679 7.853 115,742 +0.17(+2.24%)
Oct 28, 2009 7.958 7.967 7.677 7.681 95,073 -0.27(-3.41%)
Oct 27, 2009 8.059 8.099 7.952 7.952 145,200 -0.10(-1.25%)
Oct 26, 2009 8.053 8.221 7.984 8.053 252,185 -0.00(-0.03%)
Oct 23, 2009 8.111 8.115 8.051 8.055 153,575 -0.17(-2.09%)
Oct 22, 2009 8.019 8.242 7.984 8.227 124,875 +0.16(+2.00%)
Oct 21, 2009 8.186 8.285 8.057 8.066 72,232 -0.11(-1.38%)
Oct 20, 2009 8.143 8.193 8.141 8.178 90,425 -0.10(-1.18%)
Oct 19, 2009 8.251 8.332 8.191 8.276 88,452 +0.06(+0.79%)
Oct 16, 2009 8.257 8.311 8.137 8.212 77,401 -0.11(-1.34%)
Oct 15, 2009 8.287 8.333 8.259 8.324 110,521 +0.02(+0.21%)
Oct 14, 2009 8.249 8.313 8.191 8.307 171,666 +0.19(+2.38%)
Oct 13, 2009 8.180 8.180 8.057 8.113 56,491 -0.06(-0.76%)
Oct 12, 2009 8.231 8.272 8.158 8.175 93,873 -0.01(-0.16%)
Oct 09, 2009 8.076 8.206 8.076 8.188 57,919 +0.09(+1.06%)
Oct 08, 2009 8.098 8.193 8.077 8.102 76,694 +0.06(+0.76%)
Oct 07, 2009 8.029 8.048 8.005 8.041 63,615 -0.01(-0.17%)
Oct 06, 2009 8.027 8.130 7.737 8.055 400,065 +0.11(+1.38%)
Oct 05, 2009 7.829 7.961 7.690 7.945 1,047,816 +0.18(+2.32%)
Oct 02, 2009 7.756 7.840 7.658 7.765 90,067 -0.09(-1.12%)
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.