Skip to main content

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

30.58 -0.11 (-0.36%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 29.06 29.08 28.49 28.46 97,629 -0.52(-1.78%)
Sep 29, 2021 28.92 29.09 28.75 28.98 126,687 +0.14(+0.48%)
Sep 28, 2021 29.15 29.27 28.79 28.84 185,404 -0.34(-1.17%)
Sep 27, 2021 28.67 29.40 28.67 29.18 125,179 +0.58(+2.03%)
Sep 24, 2021 28.52 28.76 28.52 28.60 137,167 +0.00(+0.00%)
Sep 23, 2021 28.31 28.80 28.31 28.60 124,969 +0.47(+1.67%)
Sep 22, 2021 27.98 28.38 27.98 28.13 104,197 +0.31(+1.13%)
Sep 21, 2021 28.10 28.11 27.72 27.82 109,240 -0.07(-0.26%)
Sep 20, 2021 27.90 28.00 27.57 27.89 343,500 -0.44(-1.56%)
Sep 17, 2021 28.40 28.49 28.22 28.34 116,347 -0.06(-0.23%)
Sep 16, 2021 28.63 28.64 28.23 28.40 121,264 -0.18(-0.64%)
Sep 15, 2021 28.27 28.61 28.27 28.58 173,791 +0.30(+1.07%)
Sep 14, 2021 28.78 28.78 28.17 28.28 215,606 -0.41(-1.41%)
Sep 13, 2021 28.75 28.77 28.53 28.69 190,775 +0.10(+0.35%)
Sep 10, 2021 29.04 29.05 28.58 28.58 145,007 -0.34(-1.18%)
Sep 09, 2021 28.95 29.18 28.87 28.93 306,749 -0.12(-0.41%)
Sep 08, 2021 29.13 29.21 28.93 29.04 212,791 -0.15(-0.50%)
Sep 07, 2021 29.46 29.52 29.19 29.19 205,264 -0.21(-0.72%)
Sep 03, 2021 29.53 29.55 29.30 29.40 137,390 -0.11(-0.37%)
Sep 02, 2021 29.56 29.66 29.44 29.51 128,304 +0.10(+0.34%)
Sep 01, 2021 29.46 29.52 29.14 29.41 194,483 +0.05(+0.16%)
Aug 31, 2021 29.37 29.47 29.25 29.37 169,835 +0.01(+0.03%)
Aug 30, 2021 29.64 29.65 29.33 29.36 227,815 -0.20(-0.69%)
Aug 27, 2021 28.95 29.63 28.88 29.56 152,280 +0.68(+2.36%)
Aug 26, 2021 29.27 29.27 28.88 28.88 259,220 -0.37(-1.26%)
Aug 25, 2021 29.17 29.44 29.13 29.25 134,393 +0.14(+0.47%)
Aug 24, 2021 29.11 29.19 29.01 29.11 92,726 +0.04(+0.13%)
Aug 23, 2021 29.05 29.11 28.92 29.07 142,238 +0.25(+0.86%)
Aug 20, 2021 28.50 28.92 28.43 28.82 110,683 +0.30(+1.06%)
Aug 19, 2021 28.52 28.71 28.33 28.52 260,924 -0.23(-0.80%)
Aug 18, 2021 28.97 29.18 28.74 28.75 200,815 -0.28(-0.95%)
Aug 17, 2021 29.13 29.17 28.76 29.03 120,600 -0.29(-1.00%)
Aug 16, 2021 29.33 29.45 29.12 29.32 195,746 -0.17(-0.56%)
Aug 13, 2021 29.61 29.61 29.40 29.49 96,369 -0.09(-0.31%)
Aug 12, 2021 29.67 29.71 29.42 29.58 112,692 -0.06(-0.19%)
Aug 11, 2021 29.38 29.66 29.24 29.63 124,831 +0.32(+1.10%)
Aug 10, 2021 29.06 29.37 28.94 29.31 114,433 +0.29(+1.01%)
Aug 09, 2021 29.14 29.18 28.94 29.02 93,305 -0.17(-0.60%)
Aug 06, 2021 29.05 29.29 29.04 29.19 186,133 +0.35(+1.21%)
Aug 05, 2021 28.59 28.86 28.59 28.84 224,318 +0.40(+1.42%)
Aug 04, 2021 28.74 28.78 28.43 28.44 213,922 -0.52(-1.81%)
Aug 03, 2021 28.77 29.04 28.46 28.96 153,266 +0.28(+0.99%)
Aug 02, 2021 29.00 29.40 28.64 28.68 169,362 -0.19(-0.67%)
Jul 30, 2021 28.93 29.21 28.77 28.87 187,279 -0.16(-0.54%)
Jul 29, 2021 28.93 29.19 28.90 29.03 222,506 +0.30(+1.05%)
Jul 28, 2021 28.71 28.91 28.36 28.72 272,723 +0.13(+0.45%)
Jul 27, 2021 28.60 28.70 28.42 28.59 214,218 -0.12(-0.42%)
Jul 26, 2021 28.54 28.89 28.54 28.71 170,075 +0.19(+0.68%)
Jul 23, 2021 28.40 28.53 28.22 28.52 172,113 +0.29(+1.04%)
Jul 22, 2021 28.69 28.69 28.17 28.23 205,497 -0.50(-1.76%)
Jul 21, 2021 28.65 28.98 28.65 28.73 142,346 +0.29(+1.03%)
Jul 20, 2021 27.83 28.70 27.80 28.44 206,801 +0.69(+2.48%)
Jul 19, 2021 27.96 28.07 27.55 27.75 865,529 -0.61(-2.17%)
Jul 16, 2021 28.97 28.97 28.36 28.37 82,195 -0.39(-1.34%)
Jul 15, 2021 28.58 28.82 28.48 28.75 130,736 +0.05(+0.19%)
Jul 14, 2021 28.92 29.15 28.63 28.70 138,718 -0.03(-0.10%)
Jul 13, 2021 29.14 29.16 28.72 28.72 181,029 -0.47(-1.60%)
Jul 12, 2021 28.89 29.22 28.80 29.19 118,695 +0.14(+0.47%)
Jul 09, 2021 28.61 29.05 28.61 29.05 101,956 +0.73(+2.59%)
Jul 08, 2021 28.23 28.62 28.02 28.32 173,530 -0.35(-1.22%)
Jul 07, 2021 28.72 28.84 28.50 28.67 98,020 -0.08(-0.29%)
Jul 06, 2021 29.24 29.24 28.47 28.75 178,147 -0.50(-1.72%)
Jul 02, 2021 29.58 29.58 29.19 29.25 95,635 -0.25(-0.84%)
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.