Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.085	5.270	5.053	5.156	134,821	+0.11(+2.09%)
Mar 30, 2009	5.134	5.134	4.986	5.050	115,622	-0.46(-8.31%)
Mar 26, 2009	5.349	5.527	5.347	5.508	153,852	+0.23(+4.44%)
Mar 25, 2009	5.216	5.385	5.027	5.274	92,039	+0.11(+2.21%)
Mar 24, 2009	5.310	5.388	5.149	5.160	77,038	-0.25(-4.65%)
Mar 23, 2009	5.141	5.411	5.141	5.411	165,071	+0.45(+9.00%)
Mar 20, 2009	5.160	5.180	4.964	4.964	72,161	-0.20(-3.91%)
Mar 19, 2009	5.392	5.392	5.158	5.166	78,620	-0.10(-1.84%)
Mar 18, 2009	5.141	5.289	4.939	5.263	110,299	+0.27(+5.47%)
Mar 17, 2009	4.782	4.990	4.769	4.990	100,587	+0.21(+4.36%)
Mar 16, 2009	4.917	5.016	4.773	4.782	106,059	-0.11(-2.20%)
Mar 13, 2009	4.868	4.905	4.760	4.889	0	+0.09(+1.88%)
Mar 12, 2009	4.504	4.823	4.455	4.799	112,611	+0.29(+6.33%)
Mar 11, 2009	4.584	4.655	4.443	4.513	130,400	+0.02(+0.48%)
Mar 10, 2009	4.223	4.509	4.223	4.492	143,401	+0.40(+9.78%)
Mar 09, 2009	4.124	4.229	4.072	4.091	363,236	-0.09(-2.22%)
Mar 06, 2009	4.251	4.290	4.063	4.184	0	-0.08(-1.86%)
Mar 05, 2009	4.464	4.504	4.257	4.264	108,679	-0.29(-6.28%)
Mar 04, 2009	4.461	4.612	4.409	4.550	175,062	+0.02(+0.52%)

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.