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 30, 2011 10.47 10.49 10.38 10.38 358,639 -0.09(-0.82%)
Dec 29, 2011 10.39 10.47 10.34 10.47 234,867 +0.15(+1.50%)
Dec 28, 2011 10.54 10.59 10.31 10.31 105,685 -0.21(-2.02%)
Dec 27, 2011 10.44 10.57 10.42 10.53 102,844 +0.03(+0.33%)
Dec 23, 2011 10.47 10.51 10.46 10.49 105,901 +0.11(+1.03%)
Dec 21, 2011 10.29 10.42 10.23 10.38 166,713 +0.09(+0.90%)
Dec 20, 2011 10.14 10.31 10.14 10.29 143,984 +0.36(+3.67%)
Dec 19, 2011 10.16 10.27 9.924 9.926 128,016 -0.18(-1.82%)
Dec 16, 2011 10.13 10.24 10.04 10.11 149,986 +0.07(+0.66%)
Dec 15, 2011 10.06 10.08 9.977 10.04 83,792 +0.13(+1.33%)
Dec 14, 2011 9.912 10.01 9.885 9.911 117,545 -0.06(-0.57%)
Dec 13, 2011 10.24 10.28 9.951 9.968 178,805 -0.16(-1.63%)
Dec 12, 2011 10.14 10.14 10.02 10.13 96,290 -0.12(-1.16%)
Dec 09, 2011 10.01 10.31 10.01 10.25 83,587 +0.28(+2.78%)
Dec 08, 2011 10.17 10.19 9.974 9.974 139,254 -0.34(-3.29%)
Dec 07, 2011 10.25 10.34 10.09 10.31 123,992 +0.02(+0.22%)
Dec 06, 2011 10.29 10.35 10.21 10.29 228,452 +0.01(+0.13%)
Dec 05, 2011 10.28 10.33 10.20 10.28 95,871 +0.15(+1.47%)
Dec 02, 2011 10.18 10.24 10.12 10.13 62,000 +0.06(+0.61%)
Dec 01, 2011 10.16 10.21 10.07 10.07 93,744 -0.13(-1.24%)
Nov 30, 2011 9.972 10.19 9.931 10.19 240,387 +0.56(+5.81%)
Nov 29, 2011 9.662 9.685 9.566 9.633 91,364 +0.06(+0.62%)
Nov 28, 2011 9.713 9.713 9.545 9.573 135,191 +0.25(+2.66%)
Nov 25, 2011 9.380 9.493 9.321 9.325 81,961 -0.07(-0.77%)
Nov 23, 2011 9.619 9.619 9.396 9.398 233,504 -0.27(-2.84%)
Nov 22, 2011 9.708 9.809 9.655 9.672 314,310 -0.11(-1.17%)
Nov 21, 2011 9.824 9.848 9.727 9.786 138,591 -0.24(-2.40%)
Nov 18, 2011 9.997 10.04 9.931 10.03 94,542 +0.04(+0.44%)
Nov 17, 2011 10.04 10.14 9.899 9.983 207,275 -0.08(-0.78%)
Nov 16, 2011 10.11 10.27 10.04 10.06 218,391 -0.12(-1.15%)
Nov 15, 2011 10.00 10.24 9.938 10.18 119,128 +0.14(+1.42%)
Nov 14, 2011 10.19 10.19 9.979 10.04 41,294 -0.19(-1.82%)
Nov 11, 2011 10.08 10.22 10.08 10.22 57,676 +0.24(+2.41%)
Nov 10, 2011 10.05 10.05 9.922 9.981 83,103 +0.06(+0.65%)
Nov 09, 2011 10.17 10.17 9.910 9.917 383,626 -0.48(-4.61%)
Nov 08, 2011 10.35 10.41 10.14 10.40 74,363 +0.16(+1.61%)
Nov 07, 2011 10.24 10.26 10.04 10.23 241,839 -0.01(-0.11%)
Nov 04, 2011 10.22 10.26 9.977 10.24 253,025 -0.06(-0.54%)
Nov 03, 2011 10.19 10.31 9.970 10.30 99,973 +0.23(+2.28%)
Nov 02, 2011 10.01 10.10 9.915 10.07 79,428 +0.26(+2.67%)
Nov 01, 2011 10.01 10.07 9.754 9.807 234,598 -0.40(-3.93%)
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%)
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.