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 )

32.21 +0.37 (+1.16%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Jul 31, 2009 7.219 7.309 7.213 7.238 139,490 +0.04(+0.51%)
Jul 30, 2009 7.202 7.314 7.199 7.202 54,541 +0.12(+1.76%)
Jul 29, 2009 7.116 7.127 7.038 7.077 126,792 -0.04(-0.51%)
Jul 28, 2009 7.096 7.264 7.040 7.114 56,561 +0.00(+0.03%)
Jul 27, 2009 7.075 7.120 7.020 7.112 51,256 +0.03(+0.49%)
Jul 24, 2009 6.985 7.077 6.968 7.077 8,496 +0.03(+0.46%)
Jul 23, 2009 6.858 7.086 6.830 7.045 139,430 +0.22(+3.18%)
Jul 22, 2009 6.759 6.864 6.732 6.828 79,393 +0.05(+0.70%)
Jul 21, 2009 6.873 6.890 6.662 6.781 157,562 +0.01(+0.16%)
Jul 20, 2009 6.680 6.794 6.680 6.770 127,863 +0.10(+1.45%)
Jul 17, 2009 6.733 6.743 6.643 6.673 82,715 -0.01(-0.19%)
Jul 16, 2009 6.613 6.723 6.572 6.686 108,646 +0.07(+1.07%)
Jul 15, 2009 6.495 6.621 6.495 6.615 62,033 +0.24(+3.78%)
Jul 14, 2009 6.280 6.379 6.273 6.374 85,367 +0.05(+0.71%)
Jul 13, 2009 6.169 6.329 6.169 6.329 61,949 +0.19(+3.08%)
Jul 10, 2009 6.120 6.140 6.024 6.140 38,368 +0.01(+0.21%)
Jul 09, 2009 6.205 6.205 6.127 6.127 75,242 -0.02(-0.35%)
Jul 08, 2009 6.228 6.229 6.041 6.149 45,431 -0.04(-0.59%)
Jul 07, 2009 6.381 6.381 6.185 6.185 194,623 -0.18(-2.90%)
Jul 06, 2009 6.310 6.370 6.213 6.370 854,579 +0.00(+0.07%)
Jul 02, 2009 6.486 6.486 6.347 6.366 51,745 -0.24(-3.61%)
Jul 01, 2009 6.314 6.830 6.314 6.604 56,147 +0.12(+1.89%)
Jun 30, 2009 6.531 6.531 6.458 6.482 24,372 -0.02(-0.23%)
Jun 29, 2009 6.521 6.594 6.411 6.497 71,018 +0.03(+0.43%)
Jun 26, 2009 6.578 6.578 6.314 6.469 20,677 +0.10(+1.55%)
Jun 25, 2009 6.293 6.370 6.293 6.370 76,075 +0.18(+2.95%)
Jun 24, 2009 6.179 6.294 6.125 6.187 39,457 +0.06(+0.98%)
Jun 23, 2009 6.222 6.241 6.127 6.127 51,080 -0.06(-0.97%)
Jun 22, 2009 6.334 6.426 6.179 6.187 298,845 -0.32(-4.98%)
Jun 19, 2009 6.574 6.574 6.497 6.512 53,885 +0.04(+0.56%)
Jun 18, 2009 6.409 6.510 6.409 6.475 46,059 +0.04(+0.63%)
Jun 17, 2009 6.426 6.512 6.368 6.435 50,889 -0.02(-0.23%)
Jun 16, 2009 6.624 6.626 6.420 6.450 69,905 -0.09(-1.41%)
Jun 15, 2009 6.677 6.677 6.514 6.542 92,812 -0.22(-3.30%)
Jun 12, 2009 6.682 6.766 6.656 6.766 102,323 +0.04(+0.58%)
Jun 11, 2009 6.763 6.858 6.727 6.727 234,992 -0.02(-0.26%)
Jun 10, 2009 6.834 6.834 6.656 6.744 30,006 -0.09(-1.33%)
Jun 09, 2009 6.832 6.876 6.798 6.835 54,797 -0.02(-0.30%)
Jun 08, 2009 6.886 6.888 6.785 6.856 30,518 -0.05(-0.78%)
Jun 05, 2009 7.015 7.015 6.902 6.910 49,884 +0.01(+0.09%)
Jun 04, 2009 6.817 6.920 6.740 6.903 114,127 +0.13(+1.97%)
Jun 03, 2009 6.753 6.798 6.700 6.770 74,284 -0.10(-1.41%)
Jun 02, 2009 6.778 6.878 6.753 6.867 43,947 +0.09(+1.33%)
Jun 01, 2009 6.714 6.852 6.628 6.776 103,309 +0.28(+4.23%)
May 29, 2009 6.441 6.501 6.379 6.501 17,239 +0.08(+1.31%)
May 28, 2009 6.439 6.448 6.284 6.417 47,292 +0.04(+0.61%)
May 27, 2009 6.538 6.561 6.366 6.379 93,691 -0.17(-2.62%)
May 26, 2009 6.179 6.582 6.046 6.551 191,534 +0.32(+5.18%)
May 22, 2009 6.362 6.362 6.228 6.228 70,929 -0.07(-1.09%)
May 21, 2009 6.319 6.344 6.211 6.297 198,569 -0.07(-1.11%)
May 20, 2009 6.518 6.613 6.364 6.368 89,434 -0.06(-1.00%)
May 19, 2009 6.499 6.523 6.405 6.432 321,202 -0.06(-0.93%)
May 18, 2009 6.248 6.506 6.235 6.493 69,142 +0.30(+4.86%)
May 15, 2009 6.288 6.327 6.143 6.192 277,041 -0.12(-1.84%)
May 14, 2009 6.168 6.385 6.129 6.308 175,090 +0.16(+2.66%)
May 13, 2009 6.407 6.407 6.144 6.144 315,940 -0.39(-6.01%)
May 12, 2009 6.705 6.705 6.397 6.537 139,714 -0.10(-1.53%)
May 11, 2009 6.684 6.703 6.630 6.639 49,684 -0.19(-2.80%)
May 08, 2009 6.600 6.830 6.595 6.830 119,915 +0.35(+5.41%)
May 07, 2009 6.817 6.819 6.426 6.480 157,939 -0.19(-2.90%)
May 06, 2009 6.660 6.693 6.516 6.673 143,064 +0.11(+1.64%)
May 05, 2009 6.609 6.643 6.503 6.566 136,126 -0.07(-1.00%)
May 04, 2009 6.510 6.632 6.510 6.632 237,756 +0.25(+3.91%)
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.