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 )

32.12 -0.09 (-0.29%)
Streaming Delayed Price Updated: 3:57 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 (%)
Mar 31, 2008 9.920 10.12 9.886 9.942 80,500 +0.06(+0.61%)
Mar 28, 2008 10.08 10.08 9.881 9.881 50,254 -0.15(-1.54%)
Mar 27, 2008 10.24 10.25 10.04 10.04 74,450 -0.19(-1.87%)
Mar 26, 2008 10.28 10.28 10.13 10.23 142,387 -0.05(-0.46%)
Mar 25, 2008 10.26 10.31 10.19 10.27 106,557 +0.01(+0.08%)
Mar 24, 2008 10.17 10.34 10.08 10.27 179,612 +0.06(+0.63%)
Mar 21, 2008 9.961 10.21 9.961 10.20 165,583 +0.00(+0.00%)
Mar 20, 2008 9.961 10.21 9.961 10.20 165,583 +0.28(+2.82%)
Mar 19, 2008 10.08 10.16 9.922 9.922 93,528 -0.11(-1.11%)
Mar 18, 2008 9.886 10.03 9.727 10.03 103,300 +0.35(+3.62%)
Mar 17, 2008 9.492 9.800 9.492 9.684 262,081 -0.09(-0.88%)
Mar 14, 2008 10.03 10.03 9.643 9.770 373,115 -0.21(-2.09%)
Mar 13, 2008 9.634 9.995 9.624 9.978 144,248 +0.18(+1.86%)
Mar 12, 2008 9.959 10.02 9.789 9.795 82,361 -0.10(-0.98%)
Mar 11, 2008 9.716 9.901 9.606 9.892 82,361 +0.45(+4.80%)
Mar 10, 2008 9.596 9.598 9.411 9.439 130,754 -0.11(-1.17%)
Mar 07, 2008 9.394 9.643 9.394 9.550 317,347 +0.06(+0.63%)
Mar 06, 2008 9.742 9.742 9.464 9.490 757,538 -0.29(-2.92%)
Mar 05, 2008 9.858 9.858 9.707 9.776 66,540 -0.04(-0.44%)
Mar 04, 2008 9.752 9.845 9.648 9.819 872,471 +0.00(+0.00%)
Mar 03, 2008 9.843 9.866 9.705 9.819 368,578 -0.06(-0.57%)
Feb 29, 2008 9.980 10.02 9.826 9.875 198,695 -0.26(-2.57%)
Feb 28, 2008 10.24 10.26 10.11 10.13 508,318 -0.17(-1.67%)
Feb 27, 2008 10.29 10.43 10.26 10.31 260,578 -0.04(-0.37%)
Feb 26, 2008 10.29 10.44 10.25 10.35 770,101 +0.08(+0.82%)
Feb 25, 2008 10.06 10.28 9.993 10.26 1,188,422 +0.20(+2.01%)
Feb 22, 2008 10.04 10.06 9.875 10.06 708,679 +0.03(+0.30%)
Feb 21, 2008 10.33 10.38 10.02 10.03 814,772 -0.21(-2.10%)
Feb 20, 2008 10.02 10.26 10.02 10.24 868,749 +0.14(+1.43%)
Feb 19, 2008 10.15 10.27 10.04 10.10 237,312 -0.04(-0.38%)
Feb 18, 2008 10.09 10.14 10.01 10.14 0 +0.00(+0.00%)
Feb 15, 2008 10.09 10.14 10.01 10.14 395,985 -0.02(-0.17%)
Feb 14, 2008 10.41 10.41 10.12 10.16 346,662 -0.24(-2.27%)
Feb 13, 2008 10.32 10.40 10.23 10.39 228,936 +0.18(+1.79%)
Feb 12, 2008 10.14 10.31 10.13 10.21 431,317 +0.12(+1.24%)
Feb 11, 2008 10.23 10.23 10.01 10.09 155,192 -0.08(-0.76%)
Feb 08, 2008 10.31 10.38 10.11 10.16 294,081 -0.17(-1.68%)
Feb 07, 2008 10.16 10.38 10.13 10.34 470,436 +0.18(+1.82%)
Feb 06, 2008 10.32 10.40 10.15 10.15 469,040 -0.12(-1.19%)
Feb 05, 2008 10.43 10.55 10.27 10.27 219,164 -0.28(-2.65%)
Feb 04, 2008 10.68 10.68 10.51 10.55 107,953 -0.10(-0.97%)
Feb 01, 2008 10.51 10.68 10.43 10.66 203,344 +0.21(+1.97%)
Jan 31, 2008 9.989 10.53 9.982 10.45 416,925 +0.34(+3.38%)
Jan 30, 2008 10.20 10.42 10.10 10.11 487,653 -0.12(-1.18%)
Jan 29, 2008 10.21 10.24 10.03 10.23 315,485 +0.10(+0.95%)
Jan 28, 2008 9.834 10.14 9.763 10.13 499,286 +0.26(+2.61%)
Jan 25, 2008 10.09 10.09 9.789 9.875 1,359,660 -0.09(-0.95%)
Jan 24, 2008 10.06 10.06 9.864 9.970 196,876 -0.02(-0.24%)
Jan 23, 2008 9.413 9.993 9.245 9.993 287,445 +0.57(+6.09%)
Jan 22, 2008 9.035 9.566 9.026 9.419 268,172 +0.12(+1.32%)
Jan 21, 2008 9.458 9.550 9.189 9.297 0 +0.00(+0.00%)
Jan 18, 2008 9.458 9.550 9.189 9.297 375,046 -0.17(-1.84%)
Jan 17, 2008 9.675 9.680 9.449 9.471 220,560 -0.20(-2.07%)
Jan 16, 2008 9.445 9.785 9.445 9.671 251,830 +0.17(+1.74%)
Jan 15, 2008 9.574 9.574 9.419 9.505 240,267 -0.15(-1.60%)
Jan 14, 2008 9.664 9.688 9.570 9.660 179,612 +0.02(+0.18%)
Jan 11, 2008 9.761 9.813 9.608 9.643 157,742 -0.15(-1.58%)
Jan 10, 2008 9.437 9.907 9.437 9.798 280,586 +0.15(+1.58%)
Jan 09, 2008 9.583 9.645 9.324 9.645 385,283 +0.06(+0.65%)
Jan 08, 2008 9.920 10.05 9.578 9.583 146,575 -0.33(-3.30%)
Jan 07, 2008 9.791 9.995 9.768 9.909 385,283 +0.14(+1.41%)
Jan 04, 2008 9.967 9.967 9.744 9.772 166,583 -0.31(-3.05%)
Jan 03, 2008 10.28 10.36 10.08 10.08 120,982 -0.19(-1.86%)
Jan 02, 2008 10.39 10.46 10.23 10.27 221,491 -0.16(-1.52%)
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.