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 )

30.69 -0.23 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 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 6.501 6.568 6.378 6.378 163,445 +0.00(+0.00%)
Apr 29, 2009 6.211 6.427 6.198 6.378 86,961 +0.28(+4.55%)
Apr 28, 2009 5.995 6.249 5.995 6.100 158,382 +0.00(+0.00%)
Apr 27, 2009 6.121 6.226 6.051 6.100 124,158 -0.18(-2.82%)
Apr 24, 2009 6.102 6.370 6.068 6.277 244,603 +0.21(+3.45%)
Apr 23, 2009 6.051 6.111 5.942 6.068 338,407 -0.01(-0.11%)
Apr 22, 2009 6.002 6.224 5.944 6.074 218,201 +0.01(+0.14%)
Apr 21, 2009 5.748 6.087 5.692 6.066 101,443 +0.31(+5.42%)
Apr 20, 2009 6.117 6.117 5.737 5.754 80,956 -0.50(-8.05%)
Apr 17, 2009 6.198 6.305 6.076 6.258 145,876 +0.11(+1.81%)
Apr 16, 2009 6.023 6.299 5.893 6.147 279,365 +0.21(+3.49%)
Apr 15, 2009 5.696 5.940 5.696 5.940 84,277 +0.22(+3.77%)
Apr 14, 2009 5.895 5.963 5.724 5.724 85,172 -0.31(-5.06%)
Apr 13, 2009 5.929 6.053 5.844 6.029 155,169 +0.09(+1.47%)
Apr 09, 2009 5.598 5.956 5.598 5.942 147,858 +0.45(+8.16%)
Apr 08, 2009 5.444 5.513 5.393 5.494 93,794 +0.04(+0.78%)
Apr 07, 2009 5.549 5.765 5.421 5.451 104,159 -0.16(-2.85%)
Apr 06, 2009 5.658 5.658 5.513 5.611 97,991 -0.11(-1.94%)
Apr 03, 2009 5.549 5.722 5.485 5.722 344,238 +0.16(+2.88%)
Apr 02, 2009 5.389 5.637 5.389 5.562 174,681 +0.32(+6.11%)
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.