Skip to main content

Wisdomtree U.S. Smallcap Dividend Fund (NY: DES )

31.15 +0.33 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 17.60 17.73 17.60 17.65 294,252 +0.06(+0.37%)
Jul 30, 2015 17.51 17.59 17.46 17.59 128,750 +0.03(+0.16%)
Jul 29, 2015 17.45 17.60 17.40 17.56 158,315 +0.10(+0.59%)
Jul 28, 2015 17.41 17.48 17.21 17.46 292,013 +0.09(+0.53%)
Jul 27, 2015 17.36 17.42 17.31 17.37 288,581 -0.07(-0.40%)
Jul 24, 2015 17.66 17.66 17.42 17.43 186,805 -0.22(-1.26%)
Jul 23, 2015 17.90 17.92 17.61 17.66 227,583 -0.24(-1.33%)
Jul 22, 2015 17.82 17.90 17.82 17.90 586,125 +0.04(+0.23%)
Jul 21, 2015 17.96 18.04 17.84 17.85 151,855 -0.12(-0.67%)
Jul 20, 2015 18.10 18.10 17.95 17.98 152,538 -0.13(-0.74%)
Jul 17, 2015 18.25 18.25 18.05 18.11 109,710 -0.12(-0.65%)
Jul 16, 2015 18.18 18.28 18.16 18.23 589,061 +0.12(+0.66%)
Jul 15, 2015 18.23 18.23 18.09 18.11 142,333 -0.14(-0.74%)
Jul 14, 2015 18.16 18.25 18.14 18.24 610,765 +0.08(+0.45%)
Jul 13, 2015 18.07 18.21 18.05 18.16 254,609 +0.14(+0.75%)
Jul 10, 2015 17.99 18.05 17.95 18.02 129,900 +0.21(+1.16%)
Jul 09, 2015 17.99 17.99 17.79 17.82 514,390 -0.01(-0.04%)
Jul 08, 2015 17.86 17.98 17.72 17.82 332,664 -0.20(-1.09%)
Jul 07, 2015 17.98 18.04 17.74 18.02 294,337 +0.04(+0.23%)
Jul 06, 2015 17.90 18.06 17.88 17.98 192,773 -0.03(-0.18%)
Jul 02, 2015 18.11 18.01 18.01 18.01 130,384 -0.10(-0.54%)
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.