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 )

31.25 +0.03 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2010 9.210 9.348 9.210 9.244 125,032 -0.03(-0.33%)
Mar 30, 2010 9.294 9.295 9.236 9.275 64,031 +0.02(+0.21%)
Mar 29, 2010 9.420 9.463 9.110 9.255 97,118 +0.04(+0.40%)
Mar 26, 2010 9.289 9.327 9.214 9.218 181,818 -0.04(-0.42%)
Mar 25, 2010 9.319 9.418 9.244 9.256 95,967 -0.03(-0.30%)
Mar 24, 2010 9.338 9.348 9.265 9.284 57,533 -0.09(-0.92%)
Mar 23, 2010 9.317 9.388 9.263 9.370 204,771 +0.06(+0.62%)
Mar 22, 2010 9.160 9.323 9.123 9.312 213,458 +0.13(+1.40%)
Mar 19, 2010 9.239 9.239 9.121 9.183 209,210 -0.04(-0.44%)
Mar 18, 2010 9.254 9.291 9.222 9.224 344,630 -0.02(-0.26%)
Mar 17, 2010 9.211 9.278 9.173 9.248 141,975 +0.07(+0.73%)
Mar 16, 2010 9.115 9.188 9.078 9.181 231,019 +0.09(+0.97%)
Mar 15, 2010 9.062 9.115 9.062 9.093 81,394 +0.00(+0.00%)
Mar 12, 2010 9.115 9.138 9.052 9.093 173,038 +0.00(+0.02%)
Mar 11, 2010 9.044 9.091 9.030 9.091 151,863 +0.02(+0.26%)
Mar 10, 2010 9.005 9.090 9.005 9.067 139,988 +0.06(+0.69%)
Mar 09, 2010 8.962 9.051 8.957 9.005 226,273 +0.03(+0.29%)
Mar 08, 2010 9.022 9.022 8.928 8.979 435,292 +0.08(+0.84%)
Mar 05, 2010 8.827 8.929 8.810 8.904 70,562 +0.16(+1.84%)
Mar 04, 2010 8.732 8.756 8.693 8.743 64,964 +0.06(+0.64%)
Mar 03, 2010 8.698 8.758 8.681 8.687 105,528 +0.01(+0.10%)
Mar 02, 2010 8.661 8.711 8.640 8.678 554,599 +0.07(+0.85%)
Mar 01, 2010 8.549 8.629 8.549 8.605 335,575 +0.09(+1.06%)
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%)
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.