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 )

34.28 +0.22 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 28, 2008 7.641 7.944 7.641 7.944 35,053 +0.20(+2.64%)
Nov 26, 2008 7.249 7.784 7.249 7.740 104,792 +0.40(+5.51%)
Nov 25, 2008 7.404 7.404 7.143 7.335 252,360 +0.08(+1.16%)
Nov 24, 2008 6.791 7.295 6.758 7.251 108,539 +0.52(+7.73%)
Nov 21, 2008 6.465 6.731 6.140 6.731 142,194 +0.32(+5.00%)
Nov 20, 2008 6.699 6.921 6.411 6.411 244,901 -0.37(-5.45%)
Nov 19, 2008 7.404 7.404 6.781 6.781 69,637 -0.56(-7.59%)
Nov 18, 2008 7.476 7.547 7.074 7.338 167,854 -0.11(-1.48%)
Nov 17, 2008 7.488 7.643 7.397 7.448 60,990 -0.08(-1.09%)
Nov 14, 2008 7.976 8.075 7.530 7.530 75,749 -0.44(-5.47%)
Nov 13, 2008 7.537 7.966 7.224 7.966 122,974 +0.45(+5.96%)
Nov 12, 2008 7.841 7.870 7.503 7.518 73,137 -0.46(-5.78%)
Nov 11, 2008 7.902 8.117 7.878 7.979 155,493 -0.06(-0.77%)
Nov 10, 2008 8.423 8.457 7.991 8.040 167,485 -0.30(-3.57%)
Nov 07, 2008 8.275 8.440 8.137 8.338 274,740 +0.14(+1.68%)
Nov 06, 2008 8.398 8.474 8.196 8.201 238,189 -0.23(-2.76%)
Nov 05, 2008 8.940 8.940 8.383 8.433 133,648 -0.55(-6.16%)
Nov 04, 2008 9.056 9.069 8.790 8.987 280,645 +0.12(+1.31%)
Nov 03, 2008 8.825 9.002 8.825 8.871 156,101 +0.07(+0.84%)
Oct 31, 2008 8.413 8.868 8.383 8.797 177,227 +0.36(+4.33%)
Oct 30, 2008 8.260 8.447 8.159 8.432 83,284 +0.25(+3.01%)
Oct 29, 2008 8.105 8.346 7.984 8.186 181,664 +0.07(+0.91%)
Oct 28, 2008 7.572 8.112 7.311 8.112 97,272 +0.71(+9.59%)
Oct 27, 2008 7.653 7.823 7.402 7.402 83,755 -0.39(-5.06%)
Oct 24, 2008 7.463 7.942 7.463 7.796 82,984 -0.30(-3.66%)
Oct 23, 2008 8.336 8.336 7.656 8.092 233,760 -0.15(-1.80%)
Oct 22, 2008 8.430 8.548 8.097 8.240 99,730 -0.44(-5.03%)
Oct 21, 2008 8.896 8.901 8.635 8.677 48,693 -0.24(-2.74%)
Oct 20, 2008 8.839 8.923 8.649 8.921 367,458 +0.16(+1.86%)
Oct 17, 2008 8.617 9.140 8.575 8.758 184,410 -0.20(-2.20%)
Oct 16, 2008 8.514 8.955 8.146 8.955 166,102 +0.55(+6.51%)
Oct 15, 2008 8.891 8.904 8.403 8.408 81,374 -0.74(-8.11%)
Oct 14, 2008 9.808 9.808 8.834 9.150 182,557 -0.25(-2.62%)
Oct 13, 2008 9.088 9.411 8.844 9.397 247,530 +0.87(+10.14%)
Oct 10, 2008 7.762 8.770 7.676 8.531 310,823 +0.41(+5.07%)
Oct 09, 2008 9.236 9.236 8.119 8.119 353,680 -0.87(-9.66%)
Oct 08, 2008 9.054 9.456 8.933 8.987 214,719 -0.33(-3.57%)
Oct 07, 2008 9.986 9.986 9.320 9.320 120,346 -0.60(-6.06%)
Oct 06, 2008 9.988 9.993 9.443 9.922 574,609 -0.35(-3.39%)
Oct 03, 2008 10.66 10.80 10.27 10.27 212,086 -0.28(-2.65%)
Oct 02, 2008 10.94 10.95 10.54 10.55 787,799 -0.35(-3.23%)
Oct 01, 2008 10.87 10.94 10.78 10.90 66,542 -0.20(-1.82%)
Sep 30, 2008 10.77 11.10 10.67 11.10 154,969 +0.37(+3.49%)
Sep 29, 2008 11.19 11.19 10.73 10.73 73,112 -0.62(-5.45%)
Sep 26, 2008 11.06 11.35 10.95 11.35 0 +0.09(+0.81%)
Sep 25, 2008 11.16 11.32 11.16 11.26 137,595 +0.14(+1.29%)
Sep 24, 2008 11.21 11.22 11.03 11.11 68,992 -0.15(-1.36%)
Sep 23, 2008 11.40 11.44 11.25 11.27 61,691 -0.13(-1.15%)
Sep 22, 2008 12.10 12.10 11.37 11.40 324,564 -0.58(-4.88%)
Sep 19, 2008 12.44 12.44 11.87 11.98 0 +0.45(+3.92%)
Sep 18, 2008 11.05 11.53 10.69 11.53 231,466 +0.83(+7.77%)
Sep 17, 2008 11.15 11.15 10.69 10.70 245,658 -0.51(-4.58%)
Sep 16, 2008 10.62 11.27 10.62 11.21 70,570 +0.40(+3.68%)
Sep 15, 2008 10.98 11.21 10.81 10.81 142,808 -0.45(-4.04%)
Sep 12, 2008 11.13 11.27 11.13 11.27 16,155 +0.04(+0.37%)
Sep 11, 2008 11.04 11.23 10.97 11.23 66,563 +0.06(+0.55%)
Sep 10, 2008 11.18 11.23 10.96 11.16 110,821 +0.12(+1.11%)
Sep 09, 2008 11.32 11.45 11.04 11.04 113,734 -0.30(-2.69%)
Sep 08, 2008 11.35 11.39 11.19 11.35 118,554 +0.33(+2.99%)
Sep 05, 2008 10.94 11.04 10.74 11.02 0 +0.04(+0.34%)
Sep 04, 2008 11.21 11.21 10.96 10.98 44,298 -0.30(-2.70%)
Sep 03, 2008 11.16 11.28 11.15 11.28 68,443 +0.18(+1.59%)
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.