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 )

32.01 -0.20 (-0.62%)
Streaming Delayed Price Updated: 11:26 AM 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 27, 2009 4.842 4.978 4.765 4.870 0 -0.09(-1.90%)
Feb 26, 2009 5.117 5.182 4.922 4.965 189,417 -0.06(-1.20%)
Feb 25, 2009 5.134 5.151 4.907 5.025 61,549 -0.11(-2.13%)
Feb 24, 2009 4.960 5.158 4.907 5.134 175,500 +0.25(+5.01%)
Feb 23, 2009 5.222 5.225 4.859 4.889 783,147 -0.24(-4.69%)
Feb 20, 2009 5.072 5.164 4.947 5.130 699,031 -0.05(-0.91%)
Feb 19, 2009 5.461 5.461 5.177 5.177 181,725 -0.21(-3.91%)
Feb 18, 2009 5.495 5.495 5.358 5.388 84,269 -0.06(-1.03%)
Feb 17, 2009 5.601 5.607 5.444 5.444 521,898 -0.32(-5.58%)
Feb 13, 2009 5.947 5.955 5.766 5.766 76,773 -0.19(-3.11%)
Feb 12, 2009 5.824 5.951 5.680 5.951 306,457 +0.03(+0.51%)
Feb 11, 2009 5.887 5.983 5.840 5.921 61,851 +0.05(+0.84%)
Feb 10, 2009 6.248 6.289 5.865 5.872 211,318 -0.42(-6.69%)
Feb 09, 2009 6.243 6.316 6.160 6.293 129,398 +0.04(+0.62%)
Feb 06, 2009 5.964 6.265 5.953 6.254 83,366 +0.34(+5.66%)
Feb 05, 2009 5.835 6.000 5.777 5.919 103,528 +0.04(+0.62%)
Feb 04, 2009 5.994 6.104 5.876 5.882 141,761 -0.11(-1.86%)
Feb 03, 2009 6.061 6.125 5.904 5.994 140,886 -0.07(-1.10%)
Feb 02, 2009 5.865 6.069 5.852 6.061 65,862 +0.11(+1.84%)
Jan 30, 2009 6.224 6.224 5.925 5.951 0 -0.23(-3.75%)
Jan 29, 2009 6.452 6.452 6.165 6.183 122,028 -0.37(-5.67%)
Jan 28, 2009 6.540 6.579 6.402 6.555 253,697 +0.03(+0.39%)
Jan 27, 2009 6.480 6.571 6.472 6.529 329,805 +0.10(+1.54%)
Jan 26, 2009 6.424 6.609 6.305 6.430 299,640 +0.00(+0.07%)
Jan 23, 2009 6.091 6.473 6.091 6.426 85,339 +0.15(+2.36%)
Jan 22, 2009 6.396 6.489 6.209 6.278 123,303 -0.29(-4.36%)
Jan 21, 2009 6.222 6.596 6.162 6.564 333,523 +0.43(+6.98%)
Jan 20, 2009 6.684 6.684 6.123 6.136 260,393 -0.63(-9.31%)
Jan 16, 2009 6.901 6.901 6.480 6.766 142,659 +0.06(+0.93%)
Jan 15, 2009 6.607 6.765 6.352 6.703 213,114 +0.05(+0.78%)
Jan 14, 2009 6.841 6.841 6.624 6.652 142,636 -0.36(-5.15%)
Jan 13, 2009 6.869 7.060 6.819 7.013 156,944 +0.10(+1.46%)
Jan 12, 2009 7.264 7.264 6.873 6.912 134,898 -0.43(-5.85%)
Jan 09, 2009 7.683 7.683 7.316 7.342 206,572 -0.32(-4.21%)
Jan 08, 2009 7.535 7.679 7.464 7.664 81,687 +0.07(+0.91%)
Jan 07, 2009 7.700 7.797 7.464 7.595 275,645 -0.29(-3.63%)
Jan 06, 2009 7.501 7.913 7.501 7.881 157,493 +0.46(+6.26%)
Jan 05, 2009 7.331 7.496 7.171 7.417 169,274 +0.16(+2.22%)
Jan 02, 2009 7.210 7.331 7.103 7.256 0 +0.12(+1.75%)
Jan 01, 2009 6.882 7.264 6.846 7.131 0 +0.00(+0.00%)
Dec 31, 2008 6.882 7.264 6.846 7.131 474,117 +0.24(+3.53%)
Dec 30, 2008 6.686 6.888 6.639 6.888 195,866 +0.27(+4.09%)
Dec 29, 2008 6.873 6.873 6.525 6.617 631,889 -0.28(-4.02%)
Dec 26, 2008 6.740 6.895 6.712 6.895 154,343 +0.26(+3.92%)
Dec 24, 2008 6.576 6.664 6.555 6.635 88,917 +0.02(+0.29%)
Dec 23, 2008 6.776 6.776 6.540 6.615 322,840 -0.13(-1.88%)
Dec 22, 2008 6.901 6.927 6.503 6.742 389,512 -0.23(-3.24%)
Dec 19, 2008 7.021 7.204 6.968 6.968 248,565 +0.08(+1.15%)
Dec 18, 2008 7.028 7.133 6.819 6.888 90,997 -0.09(-1.35%)
Dec 17, 2008 6.961 7.116 6.869 6.983 97,167 -0.00(-0.06%)
Dec 16, 2008 6.691 6.997 6.671 6.987 145,088 +0.48(+7.40%)
Dec 15, 2008 6.781 6.781 6.379 6.506 67,677 -0.17(-2.57%)
Dec 12, 2008 6.261 6.690 6.261 6.677 118,813 +0.21(+3.26%)
Dec 11, 2008 6.828 6.856 6.405 6.467 135,424 -0.40(-5.82%)
Dec 10, 2008 6.736 6.929 6.725 6.867 109,642 +0.17(+2.57%)
Dec 09, 2008 6.965 7.148 6.643 6.695 465,346 -0.27(-3.92%)
Dec 08, 2008 6.922 7.054 6.809 6.968 93,533 +0.22(+3.25%)
Dec 05, 2008 6.316 6.748 6.168 6.748 237,123 +0.35(+5.45%)
Dec 04, 2008 6.527 6.694 6.347 6.400 103,062 -0.15(-2.26%)
Dec 03, 2008 6.284 6.555 6.228 6.548 146,228 +0.24(+3.81%)
Dec 02, 2008 6.061 6.335 5.988 6.308 97,218 +0.41(+6.92%)
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.