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 )

31.91 +0.46 (+1.46%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 29, 2008 9.955 9.996 9.801 9.850 199,191 -0.26(-2.57%)
Feb 28, 2008 10.21 10.23 10.08 10.11 509,586 -0.17(-1.67%)
Feb 27, 2008 10.26 10.40 10.23 10.28 261,228 -0.04(-0.37%)
Feb 26, 2008 10.26 10.41 10.23 10.32 772,023 +0.08(+0.82%)
Feb 25, 2008 10.03 10.25 9.968 10.24 1,191,387 +0.20(+2.01%)
Feb 22, 2008 10.01 10.04 9.850 10.03 710,447 +0.03(+0.30%)
Feb 21, 2008 10.30 10.35 9.996 10.00 816,804 -0.21(-2.10%)
Feb 20, 2008 9.998 10.24 9.996 10.22 870,916 +0.14(+1.43%)
Feb 19, 2008 10.12 10.25 10.02 10.08 237,904 -0.04(-0.38%)
Feb 18, 2008 10.07 10.11 9.988 10.11 0 +0.00(+0.00%)
Feb 15, 2008 10.07 10.11 9.988 10.11 396,973 -0.02(-0.17%)
Feb 14, 2008 10.38 10.38 10.09 10.13 347,526 -0.24(-2.27%)
Feb 13, 2008 10.29 10.38 10.20 10.37 229,507 +0.18(+1.79%)
Feb 12, 2008 10.11 10.28 10.11 10.18 432,393 +0.12(+1.24%)
Feb 11, 2008 10.20 10.20 9.983 10.06 155,580 -0.08(-0.76%)
Feb 08, 2008 10.29 10.36 10.08 10.14 294,814 -0.17(-1.68%)
Feb 07, 2008 10.13 10.36 10.10 10.31 471,610 +0.18(+1.82%)
Feb 06, 2008 10.29 10.37 10.12 10.13 470,210 -0.12(-1.19%)
Feb 05, 2008 10.41 10.52 10.24 10.25 219,711 -0.28(-2.65%)
Feb 04, 2008 10.65 10.65 10.48 10.53 108,223 -0.10(-0.97%)
Feb 01, 2008 10.48 10.66 10.40 10.63 203,851 +0.21(+1.97%)
Jan 31, 2008 9.964 10.50 9.958 10.42 417,965 +0.34(+3.38%)
Jan 30, 2008 10.17 10.39 10.08 10.08 488,870 -0.12(-1.18%)
Jan 29, 2008 10.19 10.22 10.01 10.20 316,272 +0.10(+0.95%)
Jan 28, 2008 9.810 10.12 9.739 10.11 500,532 +0.26(+2.61%)
Jan 25, 2008 10.06 10.07 9.765 9.850 1,363,052 -0.09(-0.95%)
Jan 24, 2008 10.03 10.03 9.840 9.945 197,367 -0.02(-0.24%)
Jan 23, 2008 9.389 9.968 9.222 9.968 288,162 +0.57(+6.09%)
Jan 22, 2008 9.012 9.542 9.004 9.396 268,841 +0.12(+1.32%)
Jan 21, 2008 9.435 9.527 9.167 9.274 0 +0.00(+0.00%)
Jan 18, 2008 9.435 9.527 9.167 9.274 375,982 -0.17(-1.84%)
Jan 17, 2008 9.651 9.656 9.426 9.447 221,111 -0.20(-2.07%)
Jan 16, 2008 9.422 9.760 9.422 9.647 252,458 +0.17(+1.74%)
Jan 15, 2008 9.550 9.550 9.396 9.482 240,866 -0.15(-1.60%)
Jan 14, 2008 9.640 9.664 9.546 9.636 180,060 +0.02(+0.18%)
Jan 11, 2008 9.737 9.788 9.585 9.619 158,136 -0.15(-1.58%)
Jan 10, 2008 9.413 9.883 9.413 9.773 281,286 +0.15(+1.58%)
Jan 09, 2008 9.559 9.621 9.301 9.621 386,244 +0.06(+0.65%)
Jan 08, 2008 9.895 10.03 9.555 9.559 146,940 -0.33(-3.30%)
Jan 07, 2008 9.767 9.970 9.744 9.885 386,244 +0.14(+1.41%)
Jan 04, 2008 9.943 9.943 9.720 9.747 166,999 -0.31(-3.05%)
Jan 03, 2008 10.25 10.33 10.05 10.05 121,284 -0.19(-1.86%)
Jan 02, 2008 10.36 10.44 10.20 10.24 222,044 -0.16(-1.53%)
Jan 01, 2008 10.41 10.45 10.27 10.40 436,759 +0.00(+0.00%)
Dec 31, 2007 10.41 10.45 10.27 10.40 436,759 -0.02(-0.19%)
Dec 28, 2007 10.64 10.66 10.42 10.42 308,809 -0.13(-1.20%)
Dec 27, 2007 10.84 10.88 10.53 10.55 437,090 -0.35(-3.19%)
Dec 26, 2007 10.87 10.94 10.80 10.90 597,559 -0.03(-0.29%)
Dec 24, 2007 10.81 10.93 10.76 10.93 218,778 +0.19(+1.76%)
Dec 21, 2007 10.71 10.75 10.65 10.74 851,790 +0.21(+1.97%)
Dec 20, 2007 10.53 10.53 10.30 10.53 416,565 +0.11(+1.05%)
Dec 19, 2007 10.37 10.45 10.34 10.42 92,829 +0.00(+0.00%)
Dec 18, 2007 10.26 10.42 10.13 10.42 272,890 +0.24(+2.31%)
Dec 17, 2007 10.38 10.41 10.16 10.19 693,654 -0.26(-2.52%)
Dec 14, 2007 10.55 10.70 10.45 10.45 296,680 -0.23(-2.13%)
Dec 13, 2007 10.62 10.72 10.56 10.68 140,410 -0.03(-0.32%)
Dec 12, 2007 10.93 11.02 10.62 10.71 114,287 +0.05(+0.46%)
Dec 11, 2007 10.99 11.17 10.66 10.66 293,373 -0.45(-4.03%)
Dec 10, 2007 10.99 11.11 10.97 11.11 284,085 +0.11(+0.99%)
Dec 07, 2007 11.07 11.07 10.95 11.00 852,257 -0.00(-0.04%)
Dec 06, 2007 10.71 11.01 10.70 11.01 140,876 +0.29(+2.68%)
Dec 05, 2007 10.75 10.75 10.60 10.72 378,781 +0.17(+1.65%)
Dec 04, 2007 10.67 10.67 10.52 10.54 969,343 -0.13(-1.18%)
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.