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 )

31.10 +0.21 (+0.68%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 2, 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, 2008 10.26 10.31 10.10 10.12 128,961 -0.09(-0.93%)
Apr 29, 2008 10.24 10.26 10.15 10.21 46,641 -0.04(-0.42%)
Apr 28, 2008 10.19 10.31 10.18 10.26 73,395 +0.07(+0.68%)
Apr 25, 2008 10.19 10.23 10.06 10.19 95,315 +0.01(+0.15%)
Apr 24, 2008 9.964 10.21 9.869 10.17 83,734 +0.24(+2.38%)
Apr 23, 2008 9.983 10.03 9.915 9.938 40,271 -0.04(-0.43%)
Apr 22, 2008 10.10 10.10 9.899 9.981 75,545 -0.18(-1.76%)
Apr 21, 2008 10.23 10.23 10.12 10.16 46,422 -0.08(-0.82%)
Apr 18, 2008 10.33 10.33 10.24 10.24 202,296 +0.07(+0.70%)
Apr 17, 2008 10.14 10.17 10.09 10.17 179,185 -0.03(-0.32%)
Apr 16, 2008 10.03 10.20 10.00 10.20 100,568 +0.31(+3.13%)
Apr 15, 2008 9.830 9.899 9.796 9.895 78,062 +0.11(+1.14%)
Apr 14, 2008 9.807 9.886 9.766 9.783 64,415 -0.04(-0.39%)
Apr 11, 2008 9.938 9.981 9.800 9.822 127,025 -0.23(-2.31%)
Apr 10, 2008 9.951 10.10 9.940 10.05 48,888 +0.11(+1.08%)
Apr 09, 2008 10.18 10.18 9.946 9.946 69,794 -0.24(-2.32%)
Apr 08, 2008 10.19 10.23 10.13 10.18 66,071 -0.05(-0.50%)
Apr 07, 2008 10.31 10.33 10.21 10.23 114,462 -0.01(-0.15%)
Apr 04, 2008 10.24 10.35 10.21 10.25 99,340 -0.06(-0.63%)
Apr 03, 2008 10.23 10.36 10.21 10.31 56,300 -0.03(-0.33%)
Apr 02, 2008 10.28 10.39 10.23 10.35 100,969 +0.06(+0.63%)
Apr 01, 2008 10.02 10.28 10.02 10.28 133,539 +0.34(+3.44%)
Mar 31, 2008 9.921 10.12 9.886 9.942 80,496 +0.06(+0.61%)
Mar 28, 2008 10.08 10.08 9.882 9.882 50,251 -0.15(-1.54%)
Mar 27, 2008 10.25 10.25 10.04 10.04 74,447 -0.19(-1.87%)
Mar 26, 2008 10.28 10.28 10.13 10.23 142,380 -0.05(-0.46%)
Mar 25, 2008 10.26 10.31 10.19 10.28 106,552 +0.01(+0.08%)
Mar 24, 2008 10.17 10.34 10.08 10.27 179,603 +0.06(+0.63%)
Mar 21, 2008 9.961 10.21 9.961 10.20 165,575 +0.00(+0.00%)
Mar 20, 2008 9.961 10.21 9.961 10.20 165,575 +0.28(+2.82%)
Mar 19, 2008 10.08 10.16 9.923 9.923 93,524 -0.11(-1.11%)
Mar 18, 2008 9.886 10.03 9.728 10.03 103,295 +0.35(+3.62%)
Mar 17, 2008 9.493 9.800 9.493 9.684 262,068 -0.09(-0.88%)
Mar 14, 2008 10.03 10.03 9.643 9.770 373,096 -0.21(-2.09%)
Mar 13, 2008 9.635 9.996 9.624 9.979 144,241 +0.18(+1.86%)
Mar 12, 2008 9.959 10.02 9.789 9.796 82,357 -0.10(-0.98%)
Mar 11, 2008 9.716 9.901 9.607 9.893 82,357 +0.45(+4.80%)
Mar 10, 2008 9.596 9.598 9.411 9.439 130,747 -0.11(-1.17%)
Mar 07, 2008 9.394 9.643 9.394 9.551 317,331 +0.06(+0.63%)
Mar 06, 2008 9.742 9.742 9.465 9.491 757,500 -0.29(-2.92%)
Mar 05, 2008 9.858 9.858 9.708 9.777 66,537 -0.04(-0.44%)
Mar 04, 2008 9.753 9.845 9.648 9.820 872,428 +0.00(+0.00%)
Mar 03, 2008 9.843 9.867 9.706 9.820 368,560 -0.06(-0.57%)
Feb 29, 2008 9.981 10.02 9.826 9.875 198,685 -0.26(-2.57%)
Feb 28, 2008 10.24 10.26 10.11 10.14 508,293 -0.17(-1.67%)
Feb 27, 2008 10.29 10.43 10.26 10.31 260,565 -0.04(-0.37%)
Feb 26, 2008 10.29 10.44 10.26 10.35 770,063 +0.08(+0.82%)
Feb 25, 2008 10.06 10.28 9.994 10.26 1,188,363 +0.20(+2.01%)
Feb 22, 2008 10.04 10.06 9.875 10.06 708,644 +0.03(+0.30%)
Feb 21, 2008 10.33 10.38 10.02 10.03 814,731 -0.21(-2.10%)
Feb 20, 2008 10.02 10.26 10.02 10.25 868,706 +0.14(+1.43%)
Feb 19, 2008 10.15 10.27 10.04 10.10 237,300 -0.04(-0.38%)
Feb 18, 2008 10.09 10.14 10.01 10.14 0 +0.00(+0.00%)
Feb 15, 2008 10.09 10.14 10.01 10.14 395,966 -0.02(-0.17%)
Feb 14, 2008 10.41 10.41 10.12 10.16 346,644 -0.24(-2.27%)
Feb 13, 2008 10.32 10.40 10.23 10.39 228,925 +0.18(+1.79%)
Feb 12, 2008 10.14 10.31 10.13 10.21 431,296 +0.12(+1.24%)
Feb 11, 2008 10.23 10.23 10.01 10.09 155,185 -0.08(-0.76%)
Feb 08, 2008 10.31 10.38 10.11 10.16 294,066 -0.17(-1.68%)
Feb 07, 2008 10.16 10.38 10.13 10.34 470,413 +0.18(+1.82%)
Feb 06, 2008 10.32 10.40 10.15 10.15 469,017 -0.12(-1.19%)
Feb 05, 2008 10.43 10.55 10.27 10.28 219,154 -0.28(-2.65%)
Feb 04, 2008 10.68 10.68 10.51 10.55 107,948 -0.10(-0.97%)
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.