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 (%)
Feb 26, 2010 8.571 8.571 8.463 8.515 36,237 -0.01(-0.15%)
Feb 25, 2010 8.470 8.530 8.436 8.528 101,867 -0.00(-0.05%)
Feb 24, 2010 8.592 8.592 8.489 8.532 75,014 +0.08(+0.94%)
Feb 23, 2010 8.521 8.534 8.453 8.453 56,914 -0.09(-1.01%)
Feb 22, 2010 8.504 8.543 8.494 8.539 377,414 +0.03(+0.35%)
Feb 19, 2010 8.453 8.524 8.446 8.509 89,257 +0.05(+0.61%)
Feb 18, 2010 8.352 8.457 8.352 8.457 95,999 +0.13(+1.52%)
Feb 17, 2010 8.324 8.333 8.298 8.330 63,689 +0.06(+0.70%)
Feb 16, 2010 8.206 8.272 8.195 8.272 77,238 +0.15(+1.80%)
Feb 12, 2010 7.978 8.126 8.126 8.126 23,264 +0.03(+0.32%)
Feb 11, 2010 7.963 8.100 7.962 8.100 61,432 +0.11(+1.37%)
Feb 10, 2010 7.915 8.010 7.883 7.991 139,174 +0.02(+0.24%)
Feb 09, 2010 8.019 8.023 7.915 7.971 104,077 +0.08(+0.95%)
Feb 08, 2010 8.014 8.018 7.896 7.896 110,400 -0.11(-1.37%)
Feb 05, 2010 7.958 8.025 7.887 8.006 155,757 +0.04(+0.54%)
Feb 04, 2010 8.068 8.199 7.956 7.963 279,135 -0.23(-2.78%)
Feb 03, 2010 8.264 8.279 8.158 8.191 80,505 -0.09(-1.06%)
Feb 02, 2010 8.255 8.281 8.218 8.279 30,113 +0.08(+0.97%)
Feb 01, 2010 8.175 8.244 8.175 8.199 66,932 +0.04(+0.50%)
Jan 29, 2010 8.242 8.344 8.029 8.158 247,611 -0.09(-1.04%)
Jan 28, 2010 8.386 8.386 8.193 8.244 73,446 -0.09(-1.06%)
Jan 27, 2010 8.231 8.371 7.930 8.332 72,558 +0.09(+1.12%)
Jan 26, 2010 8.309 8.350 8.062 8.240 96,432 -0.11(-1.31%)
Jan 25, 2010 8.551 8.567 8.288 8.350 102,420 +0.04(+0.47%)
Jan 22, 2010 8.455 8.481 8.295 8.311 104,821 -0.14(-1.60%)
Jan 21, 2010 8.579 8.605 8.416 8.446 164,877 -0.11(-1.31%)
Jan 20, 2010 8.631 8.918 8.469 8.558 171,582 -0.11(-1.24%)
Jan 19, 2010 8.498 8.665 8.498 8.665 28,941 +0.17(+1.95%)
Jan 15, 2010 8.597 8.500 8.500 8.500 69,794 -0.10(-1.12%)
Jan 14, 2010 8.605 8.605 8.519 8.597 28,336 +0.06(+0.65%)
Jan 13, 2010 8.491 8.550 8.423 8.541 36,251 +0.08(+0.94%)
Jan 12, 2010 8.485 8.509 8.423 8.461 52,103 -0.07(-0.78%)
Jan 11, 2010 8.588 8.588 8.494 8.528 29,913 +0.03(+0.40%)
Jan 08, 2010 8.418 8.552 8.418 8.494 73,605 +0.01(+0.08%)
Jan 07, 2010 8.382 8.489 8.362 8.487 48,176 +0.07(+0.79%)
Jan 06, 2010 8.460 8.483 8.418 8.420 65,266 -0.02(-0.28%)
Jan 05, 2010 8.496 8.504 8.444 8.444 70,562 -0.06(-0.66%)
Jan 04, 2010 8.334 8.515 8.334 8.500 91,193 +0.16(+1.93%)
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%)
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.