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 )

30.63 -0.06 (-0.20%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 26, 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 31, 2008 6.837 7.217 6.801 7.084 477,244 +0.24(+3.53%)
Dec 30, 2008 6.642 6.843 6.595 6.843 197,158 +0.27(+4.09%)
Dec 29, 2008 6.828 6.828 6.483 6.574 636,057 -0.28(-4.02%)
Dec 26, 2008 6.696 6.849 6.668 6.849 155,361 +0.26(+3.92%)
Dec 24, 2008 6.533 6.621 6.512 6.591 89,504 +0.02(+0.29%)
Dec 23, 2008 6.732 6.732 6.497 6.572 324,970 -0.13(-1.88%)
Dec 22, 2008 6.856 6.881 6.460 6.698 392,082 -0.22(-3.24%)
Dec 19, 2008 6.975 7.157 6.922 6.922 250,205 +0.08(+1.15%)
Dec 18, 2008 6.982 7.086 6.774 6.843 91,598 -0.09(-1.35%)
Dec 17, 2008 6.916 7.069 6.824 6.937 97,808 -0.00(-0.06%)
Dec 16, 2008 6.648 6.951 6.627 6.941 146,045 +0.48(+7.40%)
Dec 15, 2008 6.736 6.736 6.337 6.463 68,123 -0.17(-2.57%)
Dec 12, 2008 6.220 6.647 6.220 6.634 119,596 +0.21(+3.26%)
Dec 11, 2008 6.783 6.811 6.363 6.424 136,317 -0.40(-5.82%)
Dec 10, 2008 6.691 6.884 6.681 6.822 110,365 +0.17(+2.57%)
Dec 09, 2008 6.920 7.101 6.600 6.651 468,416 -0.27(-3.92%)
Dec 08, 2008 6.877 7.007 6.764 6.922 94,150 +0.22(+3.25%)
Dec 05, 2008 6.275 6.704 6.128 6.704 238,688 +0.35(+5.45%)
Dec 04, 2008 6.484 6.650 6.306 6.358 103,742 -0.15(-2.26%)
Dec 03, 2008 6.243 6.512 6.187 6.505 147,192 +0.24(+3.81%)
Dec 02, 2008 6.021 6.293 5.948 6.266 97,860 +0.41(+6.92%)
Dec 01, 2008 6.621 6.621 5.861 5.861 99,209 -1.02(-14.80%)
Nov 28, 2008 6.617 6.879 6.617 6.879 40,480 +0.18(+2.64%)
Nov 26, 2008 6.277 6.740 6.277 6.702 121,016 +0.35(+5.51%)
Nov 25, 2008 6.412 6.412 6.185 6.352 291,430 +0.07(+1.16%)
Nov 24, 2008 5.881 6.317 5.852 6.279 125,343 +0.45(+7.73%)
Nov 21, 2008 5.598 5.829 5.317 5.829 164,208 +0.28(+5.00%)
Nov 20, 2008 5.801 5.993 5.551 5.551 282,817 -0.32(-5.45%)
Nov 19, 2008 6.412 6.412 5.871 5.871 80,418 -0.48(-7.59%)
Nov 18, 2008 6.474 6.536 6.126 6.354 193,842 -0.10(-1.48%)
Nov 17, 2008 6.484 6.619 6.405 6.449 70,432 -0.07(-1.09%)
Nov 14, 2008 6.907 6.992 6.521 6.521 87,476 -0.38(-5.47%)
Nov 13, 2008 6.527 6.898 6.256 6.898 142,012 +0.39(+5.96%)
Nov 12, 2008 6.790 6.815 6.497 6.510 84,460 -0.40(-5.78%)
Nov 11, 2008 6.843 7.029 6.822 6.909 179,566 -0.05(-0.77%)
Nov 10, 2008 7.293 7.323 6.920 6.963 193,415 -0.26(-3.57%)
Nov 07, 2008 7.165 7.308 7.046 7.220 317,274 +0.12(+1.68%)
Nov 06, 2008 7.272 7.338 7.097 7.101 275,065 -0.20(-2.76%)
Nov 05, 2008 7.742 7.742 7.259 7.303 154,340 -0.48(-6.16%)
Nov 04, 2008 7.842 7.853 7.612 7.782 324,094 +0.10(+1.31%)
Nov 03, 2008 7.641 7.795 7.641 7.682 180,268 +0.06(+0.84%)
Oct 31, 2008 7.285 7.679 7.259 7.618 204,666 +0.32(+4.33%)
Oct 30, 2008 7.153 7.315 7.065 7.302 96,178 +0.21(+3.01%)
Oct 29, 2008 7.018 7.227 6.913 7.088 209,789 +0.06(+0.91%)
Oct 28, 2008 6.557 7.024 6.331 7.024 112,332 +0.61(+9.59%)
Oct 27, 2008 6.627 6.774 6.410 6.410 96,721 -0.34(-5.06%)
Oct 24, 2008 6.463 6.877 6.463 6.751 95,832 -0.26(-3.66%)
Oct 23, 2008 7.219 7.219 6.629 7.007 269,951 -0.13(-1.80%)
Oct 22, 2008 7.300 7.402 7.012 7.135 115,170 -0.38(-5.03%)
Oct 21, 2008 7.703 7.708 7.477 7.513 56,231 -0.21(-2.74%)
Oct 20, 2008 7.654 7.726 7.490 7.725 424,347 +0.14(+1.86%)
Oct 17, 2008 7.462 7.915 7.426 7.584 212,960 -0.17(-2.20%)
Oct 16, 2008 7.372 7.755 7.054 7.755 191,818 +0.47(+6.51%)
Oct 15, 2008 7.699 7.711 7.276 7.281 93,972 -0.64(-8.11%)
Oct 14, 2008 8.493 8.493 7.650 7.923 210,820 -0.21(-2.62%)
Oct 13, 2008 7.870 8.150 7.659 8.137 285,852 +0.75(+10.14%)
Oct 10, 2008 6.721 7.595 6.647 7.387 358,945 +0.36(+5.07%)
Oct 09, 2008 7.998 7.998 7.031 7.031 408,437 -0.75(-9.66%)
Oct 08, 2008 7.840 8.188 7.735 7.782 247,961 -0.29(-3.57%)
Oct 07, 2008 8.647 8.647 8.071 8.071 138,977 -0.52(-6.06%)
Oct 06, 2008 8.649 8.654 8.177 8.592 663,569 -0.30(-3.39%)
Oct 03, 2008 9.234 9.356 8.893 8.893 244,921 -0.24(-2.65%)
Oct 02, 2008 9.469 9.479 9.123 9.134 909,765 -0.30(-3.23%)
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.