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 )

31.70 +0.26 (+0.83%)
Official Closing Price Updated: 8:00 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 (%)
Aug 31, 2010 8.541 8.644 8.482 8.563 110,961 +0.00(+0.05%)
Aug 30, 2010 8.701 8.710 8.559 8.559 49,153 -0.18(-2.07%)
Aug 27, 2010 8.740 8.749 8.502 8.740 127,179 +0.21(+2.40%)
Aug 26, 2010 8.598 8.675 8.517 8.535 200,130 -0.06(-0.69%)
Aug 25, 2010 8.397 8.623 8.373 8.594 248,276 +0.11(+1.28%)
Aug 24, 2010 8.399 8.546 8.271 8.485 377,847 -0.04(-0.43%)
Aug 23, 2010 8.625 8.625 8.522 8.522 85,258 -0.07(-0.84%)
Aug 20, 2010 8.559 8.611 8.476 8.594 67,730 -0.00(-0.02%)
Aug 19, 2010 8.792 8.823 8.588 8.596 272,651 -0.25(-2.86%)
Aug 18, 2010 8.803 8.917 8.789 8.849 106,115 +0.02(+0.25%)
Aug 17, 2010 8.775 8.888 8.714 8.827 100,839 +0.13(+1.54%)
Aug 16, 2010 8.576 8.723 8.550 8.694 166,842 +0.04(+0.50%)
Aug 13, 2010 8.651 8.690 8.617 8.651 188,754 -0.07(-0.85%)
Aug 12, 2010 8.594 8.751 8.594 8.725 88,019 -0.03(-0.32%)
Aug 11, 2010 8.884 8.919 8.738 8.753 182,671 -0.38(-4.17%)
Aug 10, 2010 9.137 9.157 9.041 9.134 534,664 -0.09(-1.03%)
Aug 09, 2010 9.157 9.240 9.104 9.229 96,827 +0.12(+1.29%)
Aug 06, 2010 9.111 9.118 8.941 9.111 246,966 -0.07(-0.81%)
Aug 05, 2010 9.264 9.281 9.185 9.185 321,722 -0.11(-1.22%)
Aug 04, 2010 9.279 9.314 9.252 9.299 248,473 +0.07(+0.75%)
Aug 03, 2010 9.286 9.312 9.157 9.230 95,682 -0.06(-0.69%)
Aug 02, 2010 9.321 9.323 9.215 9.295 563,083 +0.15(+1.60%)
Jul 30, 2010 9.148 9.253 9.061 9.148 251,418 -0.02(-0.18%)
Jul 29, 2010 9.273 9.273 9.026 9.164 98,906 +0.02(+0.22%)
Jul 28, 2010 9.279 9.297 9.139 9.144 90,887 -0.12(-1.34%)
Jul 27, 2010 9.314 9.358 9.252 9.268 117,066 +0.02(+0.26%)
Jul 26, 2010 9.124 9.244 9.077 9.244 123,941 +0.17(+1.83%)
Jul 23, 2010 8.864 9.078 8.840 9.078 63,172 +0.18(+1.99%)
Jul 22, 2010 8.749 8.903 8.749 8.902 66,177 +0.29(+3.42%)
Jul 21, 2010 8.847 8.847 8.583 8.607 76,849 -0.18(-2.05%)
Jul 20, 2010 8.513 8.788 8.513 8.787 178,476 +0.17(+1.94%)
Jul 19, 2010 8.576 8.651 8.495 8.620 178,183 +0.04(+0.43%)
Jul 16, 2010 8.583 8.834 8.568 8.583 113,924 -0.29(-3.22%)
Jul 15, 2010 8.980 8.980 8.796 8.869 76,189 -0.10(-1.17%)
Jul 14, 2010 8.998 9.008 8.908 8.974 83,142 -0.03(-0.36%)
Jul 13, 2010 8.858 9.028 8.854 9.006 179,932 +0.26(+2.97%)
Jul 12, 2010 8.838 8.862 8.716 8.747 221,272 -0.10(-1.18%)
Jul 09, 2010 8.851 8.851 8.727 8.851 149,988 +0.13(+1.48%)
Jul 08, 2010 8.683 8.723 8.598 8.723 90,827 +0.13(+1.55%)
Jul 07, 2010 8.330 8.589 8.236 8.589 183,569 +0.28(+3.36%)
Jul 06, 2010 8.528 8.618 8.268 8.310 213,623 -0.14(-1.63%)
Jul 02, 2010 8.448 8.600 8.378 8.448 163,339 -0.08(-0.95%)
Jul 01, 2010 8.550 8.613 8.325 8.529 394,257 -0.02(-0.22%)
Jun 30, 2010 8.629 8.762 8.548 8.548 236,112 -0.12(-1.36%)
Jun 29, 2010 8.819 8.819 8.616 8.666 81,983 -0.28(-3.16%)
Jun 25, 2010 8.948 8.991 8.784 8.948 63,865 +0.14(+1.58%)
Jun 24, 2010 8.853 8.934 8.784 8.809 147,763 -0.10(-1.13%)
Jun 23, 2010 8.950 8.994 8.808 8.910 106,940 -0.04(-0.48%)
Jun 22, 2010 9.134 9.193 8.953 8.953 164,490 -0.16(-1.73%)
Jun 21, 2010 9.294 9.331 9.065 9.110 241,098 -0.06(-0.71%)
Jun 18, 2010 9.175 9.229 9.139 9.175 124,185 +0.00(+0.00%)
Jun 17, 2010 9.197 9.222 9.084 9.175 397,808 +0.01(+0.09%)
Jun 16, 2010 9.171 9.232 9.086 9.167 197,838 -0.03(-0.31%)
Jun 15, 2010 9.061 9.195 9.022 9.195 274,390 +0.21(+2.31%)
Jun 14, 2010 9.046 9.110 8.974 8.987 347,391 +0.05(+0.60%)
Jun 11, 2010 8.754 8.935 8.715 8.934 113,015 +0.11(+1.23%)
Jun 10, 2010 8.687 8.825 8.661 8.825 49,806 +0.27(+3.11%)
Jun 09, 2010 8.611 8.712 8.529 8.559 128,674 +0.01(+0.13%)
Jun 08, 2010 8.555 8.597 8.392 8.548 272,934 -0.00(-0.04%)
Jun 07, 2010 8.723 8.756 8.551 8.551 226,544 -0.13(-1.46%)
Jun 04, 2010 8.678 9.026 8.654 8.678 167,149 -0.43(-4.77%)
Jun 03, 2010 9.076 9.146 9.031 9.113 191,287 +0.06(+0.65%)
Jun 02, 2010 8.857 9.054 8.812 9.054 57,101 +0.21(+2.37%)
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.