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 (%)
Oct 31, 2008 7.314 7.710 7.289 7.649 203,842 +0.32(+4.33%)
Oct 30, 2008 7.181 7.344 7.094 7.332 95,791 +0.21(+3.01%)
Oct 29, 2008 7.046 7.256 6.941 7.117 208,945 +0.06(+0.91%)
Oct 28, 2008 6.583 7.053 6.356 7.053 111,880 +0.62(+9.59%)
Oct 27, 2008 6.654 6.801 6.435 6.435 96,332 -0.34(-5.06%)
Oct 24, 2008 6.489 6.905 6.489 6.778 95,446 -0.26(-3.66%)
Oct 23, 2008 7.248 7.248 6.656 7.036 268,864 -0.13(-1.80%)
Oct 22, 2008 7.329 7.432 7.040 7.164 114,707 -0.38(-5.03%)
Oct 21, 2008 7.735 7.739 7.507 7.544 56,005 -0.21(-2.74%)
Oct 20, 2008 7.685 7.758 7.520 7.756 422,639 +0.14(+1.86%)
Oct 17, 2008 7.492 7.947 7.456 7.614 212,103 -0.17(-2.20%)
Oct 16, 2008 7.402 7.786 7.083 7.786 191,046 +0.48(+6.51%)
Oct 15, 2008 7.730 7.742 7.306 7.310 93,594 -0.65(-8.11%)
Oct 14, 2008 8.528 8.528 7.681 7.955 209,971 -0.21(-2.62%)
Oct 13, 2008 7.902 8.183 7.690 8.170 284,701 +0.75(+10.14%)
Oct 10, 2008 6.748 7.625 6.673 7.417 357,500 +0.36(+5.07%)
Oct 09, 2008 8.030 8.030 7.059 7.059 406,793 -0.75(-9.66%)
Oct 08, 2008 7.872 8.221 7.767 7.814 246,963 -0.29(-3.57%)
Oct 07, 2008 8.682 8.682 8.103 8.103 138,418 -0.52(-6.06%)
Oct 06, 2008 8.684 8.688 8.210 8.626 660,898 -0.30(-3.39%)
Oct 03, 2008 9.272 9.394 8.929 8.929 243,935 -0.24(-2.65%)
Oct 02, 2008 9.507 9.517 9.160 9.171 906,103 -0.31(-3.23%)
Oct 01, 2008 9.450 9.507 9.376 9.477 76,535 -0.18(-1.82%)
Sep 30, 2008 9.366 9.653 9.277 9.653 178,241 +0.33(+3.49%)
Sep 29, 2008 9.730 9.730 9.325 9.327 84,092 -0.54(-5.45%)
Sep 26, 2008 9.615 9.865 9.522 9.865 0 +0.08(+0.81%)
Sep 25, 2008 9.702 9.844 9.702 9.786 158,257 +0.12(+1.29%)
Sep 24, 2008 9.743 9.754 9.593 9.662 79,352 -0.13(-1.36%)
Sep 23, 2008 9.910 9.947 9.777 9.795 70,956 -0.11(-1.15%)
Sep 22, 2008 10.52 10.52 9.885 9.908 373,304 -0.54(-5.15%)
Sep 19, 2008 10.84 10.84 10.35 10.45 0 +0.39(+3.92%)
Sep 18, 2008 9.636 10.05 9.318 10.05 265,459 +0.72(+7.77%)
Sep 17, 2008 9.722 9.722 9.319 9.327 281,734 -0.45(-4.58%)
Sep 16, 2008 9.257 9.827 9.257 9.775 80,934 +0.35(+3.68%)
Sep 15, 2008 9.576 9.777 9.428 9.428 163,780 -0.40(-4.04%)
Sep 12, 2008 9.705 9.825 9.705 9.825 18,528 +0.04(+0.37%)
Sep 11, 2008 9.625 9.788 9.567 9.788 76,339 +0.05(+0.55%)
Sep 10, 2008 9.745 9.793 9.559 9.735 127,096 +0.11(+1.11%)
Sep 09, 2008 9.870 9.983 9.627 9.627 130,436 -0.27(-2.69%)
Sep 08, 2008 9.898 9.928 9.760 9.893 135,964 +0.29(+2.99%)
Sep 05, 2008 9.540 9.630 9.364 9.606 0 +0.03(+0.34%)
Sep 04, 2008 9.775 9.775 9.559 9.574 50,804 -0.27(-2.70%)
Sep 03, 2008 9.731 9.840 9.726 9.840 78,494 +0.15(+1.59%)
Sep 02, 2008 9.709 9.868 9.587 9.685 149,557 +0.07(+0.74%)
Aug 29, 2008 9.685 9.685 9.595 9.615 56,462 -0.11(-1.08%)
Aug 28, 2008 9.555 9.724 9.518 9.720 32,056 +0.20(+2.14%)
Aug 27, 2008 9.480 9.523 9.439 9.516 11,979 +0.13(+1.42%)
Aug 26, 2008 9.349 9.437 9.319 9.383 29,565 +0.04(+0.41%)
Aug 25, 2008 9.507 9.507 9.330 9.344 102,364 -0.22(-2.31%)
Aug 22, 2008 9.381 9.565 9.381 9.565 45,439 +0.15(+1.56%)
Aug 21, 2008 9.413 9.432 9.338 9.419 28,394 -0.06(-0.62%)
Aug 20, 2008 9.514 9.514 9.366 9.477 47,557 -0.01(-0.14%)
Aug 19, 2008 9.585 9.585 9.452 9.490 147,556 -0.16(-1.67%)
Aug 18, 2008 9.746 9.838 9.606 9.651 236,658 -0.17(-1.68%)
Aug 15, 2008 9.853 9.968 9.730 9.816 0 +0.02(+0.15%)
Aug 14, 2008 9.668 9.861 9.651 9.801 120,323 +0.10(+1.04%)
Aug 13, 2008 9.707 9.752 9.585 9.700 130,660 -0.03(-0.27%)
Aug 12, 2008 9.773 9.786 9.698 9.726 125,818 -0.07(-0.74%)
Aug 11, 2008 9.522 9.919 9.522 9.799 35,680 +0.26(+2.72%)
Aug 08, 2008 9.203 9.540 9.203 9.540 36,515 +0.35(+3.75%)
Aug 07, 2008 9.332 9.359 9.179 9.194 43,363 -0.27(-2.85%)
Aug 06, 2008 9.467 9.482 9.323 9.465 33,861 +0.00(+0.02%)
Aug 05, 2008 9.287 9.484 9.287 9.462 32,280 +0.26(+2.82%)
Aug 04, 2008 9.355 9.355 9.111 9.203 46,745 -0.14(-1.49%)
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.