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 )

31.57 +0.13 (+0.41%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 24, 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 (%)
Apr 30, 2009 6.527 6.594 6.403 6.403 162,795 +0.00(+0.00%)
Apr 29, 2009 6.236 6.452 6.223 6.403 86,615 +0.28(+4.55%)
Apr 28, 2009 6.019 6.274 6.019 6.124 157,752 +0.00(+0.00%)
Apr 27, 2009 6.146 6.251 6.075 6.124 123,665 -0.18(-2.82%)
Apr 24, 2009 6.126 6.396 6.092 6.302 243,630 +0.21(+3.45%)
Apr 23, 2009 6.075 6.135 5.966 6.092 337,061 -0.01(-0.11%)
Apr 22, 2009 6.026 6.249 5.968 6.099 217,334 +0.01(+0.14%)
Apr 21, 2009 5.771 6.111 5.715 6.090 101,039 +0.31(+5.42%)
Apr 20, 2009 6.141 6.141 5.760 5.777 80,634 -0.51(-8.05%)
Apr 17, 2009 6.223 6.330 6.101 6.283 145,296 +0.11(+1.81%)
Apr 16, 2009 6.047 6.324 5.916 6.171 278,254 +0.21(+3.49%)
Apr 15, 2009 5.719 5.964 5.719 5.964 83,942 +0.22(+3.77%)
Apr 14, 2009 5.919 5.987 5.747 5.747 84,833 -0.31(-5.06%)
Apr 13, 2009 5.953 6.077 5.867 6.053 154,552 +0.09(+1.47%)
Apr 09, 2009 5.621 5.980 5.621 5.966 147,270 +0.45(+8.16%)
Apr 08, 2009 5.466 5.535 5.415 5.516 93,421 +0.04(+0.78%)
Apr 07, 2009 5.571 5.788 5.442 5.473 103,745 -0.16(-2.85%)
Apr 06, 2009 5.681 5.681 5.535 5.633 97,601 -0.11(-1.94%)
Apr 03, 2009 5.571 5.745 5.507 5.745 342,869 +0.16(+2.88%)
Apr 02, 2009 5.410 5.659 5.410 5.584 173,986 +0.32(+6.11%)
Apr 01, 2009 5.052 5.280 5.031 5.263 922,736 +0.12(+2.33%)
Mar 31, 2009 5.072 5.256 5.041 5.143 135,164 +0.11(+2.09%)
Mar 30, 2009 5.121 5.121 4.973 5.037 115,916 -0.46(-8.31%)
Mar 26, 2009 5.335 5.513 5.333 5.494 154,244 +0.23(+4.44%)
Mar 25, 2009 5.203 5.371 5.014 5.260 92,274 +0.11(+2.21%)
Mar 24, 2009 5.297 5.374 5.136 5.147 77,234 -0.25(-4.65%)
Mar 23, 2009 5.128 5.398 5.128 5.398 165,491 +0.45(+9.00%)
Mar 20, 2009 5.147 5.167 4.952 4.952 72,345 -0.20(-3.91%)
Mar 19, 2009 5.378 5.378 5.145 5.153 78,820 -0.10(-1.84%)
Mar 18, 2009 5.128 5.275 4.926 5.250 110,579 +0.27(+5.47%)
Mar 17, 2009 4.770 4.977 4.757 4.977 100,843 +0.21(+4.36%)
Mar 16, 2009 4.905 5.003 4.761 4.770 106,329 -0.11(-2.20%)
Mar 13, 2009 4.855 4.893 4.748 4.877 0 +0.09(+1.88%)
Mar 12, 2009 4.493 4.811 4.444 4.787 112,898 +0.29(+6.33%)
Mar 11, 2009 4.572 4.643 4.432 4.502 130,732 +0.02(+0.48%)
Mar 10, 2009 4.212 4.497 4.212 4.480 143,766 +0.40(+9.78%)
Mar 09, 2009 4.114 4.219 4.062 4.081 364,161 -0.09(-2.22%)
Mar 06, 2009 4.240 4.279 4.053 4.174 0 -0.08(-1.86%)
Mar 05, 2009 4.452 4.492 4.247 4.253 108,956 -0.29(-6.28%)
Mar 04, 2009 4.450 4.600 4.397 4.538 175,507 +0.02(+0.52%)
Mar 02, 2009 4.746 4.806 4.480 4.514 214,227 -0.34(-7.06%)
Feb 27, 2009 4.830 4.965 4.752 4.857 0 -0.09(-1.90%)
Feb 26, 2009 5.104 5.168 4.909 4.952 189,908 -0.06(-1.20%)
Feb 25, 2009 5.121 5.137 4.894 5.012 61,708 -0.11(-2.13%)
Feb 24, 2009 4.947 5.145 4.894 5.121 175,955 +0.24(+5.01%)
Feb 23, 2009 5.209 5.211 4.847 4.877 785,179 -0.24(-4.69%)
Feb 20, 2009 5.059 5.151 4.935 5.117 700,845 -0.05(-0.91%)
Feb 19, 2009 5.447 5.447 5.164 5.164 182,197 -0.21(-3.91%)
Feb 18, 2009 5.481 5.481 5.344 5.374 84,488 -0.06(-1.03%)
Feb 17, 2009 5.586 5.592 5.430 5.430 523,252 -0.32(-5.58%)
Feb 13, 2009 5.931 5.940 5.751 5.751 76,972 -0.18(-3.11%)
Feb 12, 2009 5.809 5.936 5.666 5.936 307,252 +0.03(+0.51%)
Feb 11, 2009 5.871 5.968 5.825 5.906 62,012 +0.05(+0.84%)
Feb 10, 2009 6.231 6.272 5.850 5.856 211,866 -0.42(-6.69%)
Feb 09, 2009 6.227 6.300 6.144 6.277 129,734 +0.04(+0.62%)
Feb 06, 2009 5.949 6.249 5.938 6.238 83,583 +0.33(+5.66%)
Feb 05, 2009 5.820 5.985 5.762 5.904 103,796 +0.04(+0.62%)
Feb 04, 2009 5.979 6.088 5.861 5.867 142,129 -0.11(-1.86%)
Feb 03, 2009 6.045 6.109 5.888 5.979 141,252 -0.07(-1.10%)
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.