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 (%)
Dec 30, 2011 10.44 10.46 10.36 10.36 359,551 -0.09(-0.82%)
Dec 29, 2011 10.36 10.45 10.31 10.44 235,464 +0.15(+1.50%)
Dec 28, 2011 10.52 10.57 10.29 10.29 105,954 -0.21(-2.02%)
Dec 27, 2011 10.41 10.54 10.40 10.50 103,106 +0.03(+0.33%)
Dec 23, 2011 10.44 10.48 10.43 10.46 106,171 +0.11(+1.03%)
Dec 21, 2011 10.27 10.39 10.21 10.36 167,137 +0.09(+0.90%)
Dec 20, 2011 10.12 10.28 10.12 10.26 144,350 +0.36(+3.67%)
Dec 19, 2011 10.13 10.24 9.899 9.901 128,342 -0.18(-1.82%)
Dec 16, 2011 10.10 10.22 10.02 10.08 150,368 +0.07(+0.66%)
Dec 15, 2011 10.03 10.06 9.951 10.02 84,005 +0.13(+1.33%)
Dec 14, 2011 9.887 9.981 9.860 9.886 117,844 -0.06(-0.57%)
Dec 13, 2011 10.22 10.25 9.926 9.942 179,260 -0.16(-1.63%)
Dec 12, 2011 10.12 10.12 9.997 10.11 96,535 -0.12(-1.16%)
Dec 09, 2011 9.986 10.28 9.986 10.23 83,800 +0.28(+2.78%)
Dec 08, 2011 10.14 10.17 9.949 9.949 139,608 -0.34(-3.29%)
Dec 07, 2011 10.22 10.31 10.07 10.29 124,308 +0.02(+0.22%)
Dec 06, 2011 10.26 10.33 10.18 10.26 229,033 +0.01(+0.13%)
Dec 05, 2011 10.25 10.31 10.17 10.25 96,115 +0.15(+1.47%)
Dec 02, 2011 10.15 10.21 10.09 10.10 62,158 +0.06(+0.62%)
Dec 01, 2011 10.13 10.18 10.04 10.04 93,983 -0.13(-1.24%)
Nov 30, 2011 9.947 10.17 9.906 10.17 240,999 +0.56(+5.81%)
Nov 29, 2011 9.638 9.661 9.542 9.608 91,596 +0.06(+0.62%)
Nov 28, 2011 9.688 9.688 9.521 9.549 135,535 +0.25(+2.66%)
Nov 25, 2011 9.356 9.468 9.297 9.301 82,170 -0.07(-0.77%)
Nov 23, 2011 9.594 9.594 9.372 9.374 234,098 -0.27(-2.84%)
Nov 22, 2011 9.684 9.784 9.631 9.647 315,110 -0.11(-1.17%)
Nov 21, 2011 9.799 9.823 9.702 9.761 138,944 -0.24(-2.40%)
Nov 18, 2011 9.972 10.01 9.905 10.00 94,782 +0.04(+0.44%)
Nov 17, 2011 10.02 10.12 9.873 9.958 207,802 -0.08(-0.78%)
Nov 16, 2011 10.08 10.24 10.02 10.04 218,946 -0.12(-1.15%)
Nov 15, 2011 9.976 10.21 9.912 10.15 119,431 +0.14(+1.42%)
Nov 14, 2011 10.16 10.17 9.954 10.01 41,399 -0.19(-1.82%)
Nov 11, 2011 10.06 10.20 10.06 10.20 57,823 +0.24(+2.41%)
Nov 10, 2011 10.03 10.03 9.896 9.956 83,315 +0.06(+0.65%)
Nov 09, 2011 10.15 10.15 9.885 9.892 384,602 -0.48(-4.61%)
Nov 08, 2011 10.32 10.38 10.11 10.37 74,552 +0.16(+1.61%)
Nov 07, 2011 10.22 10.23 10.01 10.21 242,454 -0.01(-0.11%)
Nov 04, 2011 10.20 10.24 9.952 10.22 253,668 -0.06(-0.54%)
Nov 03, 2011 10.16 10.29 9.944 10.27 100,228 +0.23(+2.28%)
Nov 02, 2011 9.981 10.08 9.890 10.04 79,630 +0.26(+2.67%)
Nov 01, 2011 9.986 10.04 9.729 9.782 235,195 -0.40(-3.93%)
Oct 31, 2011 10.24 10.36 10.18 10.18 184,579 -0.23(-2.24%)
Oct 28, 2011 10.51 10.51 10.37 10.42 116,651 -0.04(-0.42%)
Oct 27, 2011 10.33 10.56 10.17 10.46 228,823 +0.47(+4.74%)
Oct 26, 2011 9.981 10.05 9.773 9.986 94,712 +0.12(+1.18%)
Oct 25, 2011 9.942 9.990 9.860 9.869 170,921 -0.26(-2.58%)
Oct 24, 2011 9.915 10.15 9.891 10.13 120,248 +0.24(+2.48%)
Oct 21, 2011 9.768 9.896 9.725 9.885 131,991 +0.21(+2.20%)
Oct 20, 2011 9.654 9.674 9.447 9.672 143,402 +0.03(+0.33%)
Oct 19, 2011 9.761 9.816 9.610 9.640 264,721 -0.14(-1.45%)
Oct 18, 2011 9.512 9.828 9.512 9.782 74,565 +0.30(+3.20%)
Oct 17, 2011 9.693 9.718 9.479 9.479 32,077 -0.27(-2.74%)
Oct 14, 2011 9.706 9.777 9.622 9.746 51,495 +0.13(+1.34%)
Oct 13, 2011 9.638 9.642 9.489 9.617 33,913 -0.07(-0.76%)
Oct 12, 2011 9.567 9.757 9.567 9.690 109,702 +0.19(+1.95%)
Oct 11, 2011 9.436 9.517 9.436 9.505 77,493 +0.04(+0.41%)
Oct 10, 2011 9.256 9.466 9.253 9.466 160,184 +0.37(+4.08%)
Oct 07, 2011 9.407 9.407 9.086 9.096 63,941 -0.29(-3.12%)
Oct 06, 2011 9.307 9.388 9.244 9.388 166,070 +0.20(+2.19%)
Oct 05, 2011 9.171 9.231 9.036 9.187 113,120 +0.09(+0.98%)
Oct 04, 2011 8.537 9.098 8.500 9.098 315,936 +0.49(+5.63%)
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.