Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

31.58 +0.14 (+0.45%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 24, 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 (%)
Jul 31, 2009 7.200 7.290 7.194 7.220 139,852 +0.04(+0.51%)
Jul 30, 2009 7.183 7.295 7.181 7.183 54,683 +0.12(+1.76%)
Jul 29, 2009 7.098 7.108 7.020 7.059 127,121 -0.04(-0.51%)
Jul 28, 2009 7.077 7.245 7.022 7.095 56,708 +0.00(+0.03%)
Jul 27, 2009 7.057 7.102 7.002 7.093 51,389 +0.03(+0.49%)
Jul 24, 2009 6.967 7.059 6.950 7.059 8,518 +0.03(+0.46%)
Jul 23, 2009 6.840 7.067 6.812 7.027 139,792 +0.22(+3.18%)
Jul 22, 2009 6.742 6.847 6.714 6.810 79,599 +0.05(+0.70%)
Jul 21, 2009 6.855 6.872 6.645 6.763 157,971 +0.01(+0.16%)
Jul 20, 2009 6.662 6.776 6.662 6.752 128,194 +0.10(+1.45%)
Jul 17, 2009 6.716 6.725 6.626 6.656 82,930 -0.01(-0.19%)
Jul 16, 2009 6.596 6.706 6.555 6.669 108,928 +0.07(+1.07%)
Jul 15, 2009 6.478 6.604 6.478 6.598 62,194 +0.24(+3.78%)
Jul 14, 2009 6.264 6.362 6.257 6.358 85,589 +0.05(+0.71%)
Jul 13, 2009 6.153 6.313 6.153 6.313 62,110 +0.19(+3.08%)
Jul 10, 2009 6.104 6.124 6.009 6.124 38,467 +0.01(+0.21%)
Jul 09, 2009 6.189 6.189 6.111 6.111 75,438 -0.02(-0.35%)
Jul 08, 2009 6.212 6.213 6.026 6.133 45,549 -0.04(-0.59%)
Jul 07, 2009 6.364 6.364 6.169 6.169 195,128 -0.18(-2.90%)
Jul 06, 2009 6.294 6.354 6.197 6.354 856,796 +0.00(+0.07%)
Jul 02, 2009 6.469 6.469 6.330 6.349 51,879 -0.24(-3.61%)
Jul 01, 2009 6.298 6.812 6.298 6.587 56,292 +0.12(+1.89%)
Jun 30, 2009 6.514 6.514 6.442 6.465 24,435 -0.02(-0.23%)
Jun 29, 2009 6.504 6.577 6.394 6.480 71,202 +0.03(+0.43%)
Jun 26, 2009 6.561 6.561 6.298 6.452 20,731 +0.10(+1.55%)
Jun 25, 2009 6.277 6.354 6.277 6.354 76,273 +0.18(+2.95%)
Jun 24, 2009 6.163 6.277 6.109 6.171 39,559 +0.06(+0.98%)
Jun 23, 2009 6.206 6.225 6.111 6.111 51,212 -0.06(-0.97%)
Jun 22, 2009 6.317 6.409 6.163 6.171 299,620 -0.32(-4.98%)
Jun 19, 2009 6.557 6.557 6.480 6.495 54,025 +0.04(+0.56%)
Jun 18, 2009 6.392 6.493 6.392 6.459 46,179 +0.04(+0.63%)
Jun 17, 2009 6.409 6.495 6.352 6.418 51,021 -0.01(-0.23%)
Jun 16, 2009 6.607 6.609 6.403 6.433 70,087 -0.09(-1.41%)
Jun 15, 2009 6.660 6.660 6.497 6.525 93,053 -0.22(-3.30%)
Jun 12, 2009 6.664 6.748 6.639 6.748 102,588 +0.04(+0.58%)
Jun 11, 2009 6.746 6.840 6.710 6.710 235,602 -0.02(-0.25%)
Jun 10, 2009 6.817 6.817 6.639 6.727 30,084 -0.09(-1.33%)
Jun 09, 2009 6.815 6.858 6.780 6.817 54,939 -0.02(-0.30%)
Jun 08, 2009 6.868 6.870 6.767 6.838 30,597 -0.05(-0.78%)
Jun 05, 2009 6.997 6.997 6.885 6.892 50,013 +0.01(+0.09%)
Jun 04, 2009 6.800 6.902 6.723 6.885 114,423 +0.13(+1.97%)
Jun 03, 2009 6.735 6.780 6.683 6.752 74,477 -0.10(-1.41%)
Jun 02, 2009 6.761 6.860 6.735 6.849 44,061 +0.09(+1.33%)
Jun 01, 2009 6.697 6.834 6.611 6.759 103,577 +0.27(+4.23%)
May 29, 2009 6.424 6.484 6.362 6.484 17,283 +0.08(+1.31%)
May 28, 2009 6.422 6.431 6.268 6.401 47,415 +0.04(+0.61%)
May 27, 2009 6.521 6.544 6.349 6.362 93,934 -0.17(-2.62%)
May 26, 2009 6.163 6.565 6.030 6.534 192,030 +0.32(+5.18%)
May 22, 2009 6.345 6.345 6.212 6.212 71,113 -0.07(-1.09%)
May 21, 2009 6.302 6.328 6.195 6.281 199,084 -0.07(-1.11%)
May 20, 2009 6.502 6.596 6.347 6.352 89,666 -0.06(-1.00%)
May 19, 2009 6.482 6.506 6.388 6.416 322,035 -0.06(-0.93%)
May 18, 2009 6.231 6.489 6.219 6.476 69,322 +0.30(+4.86%)
May 15, 2009 6.272 6.311 6.127 6.176 277,760 -0.12(-1.84%)
May 14, 2009 6.152 6.369 6.113 6.292 175,544 +0.16(+2.66%)
May 13, 2009 6.390 6.390 6.129 6.129 316,759 -0.39(-6.01%)
May 12, 2009 6.688 6.688 6.381 6.521 140,076 -0.10(-1.53%)
May 11, 2009 6.667 6.686 6.613 6.622 49,813 -0.19(-2.80%)
May 08, 2009 6.583 6.812 6.578 6.812 120,226 +0.35(+5.41%)
May 07, 2009 6.800 6.802 6.409 6.463 158,349 -0.19(-2.90%)
May 06, 2009 6.643 6.675 6.499 6.656 143,435 +0.11(+1.64%)
May 05, 2009 6.592 6.626 6.487 6.549 136,479 -0.07(-1.00%)
May 04, 2009 6.493 6.615 6.493 6.615 238,373 +0.25(+3.91%)
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.