Skip to main content

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

30.54 -0.15 (-0.48%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 30.97 30.97 30.60 30.69 83,079 -0.23(-0.76%)
Jun 24, 2024 30.72 31.11 30.72 30.93 341,776 +0.34(+1.11%)
Jun 21, 2024 30.69 30.69 30.56 30.59 72,960 -0.12(-0.39%)
Jun 20, 2024 30.65 30.84 30.63 30.71 82,929 +0.03(+0.10%)
Jun 18, 2024 30.60 30.83 30.60 30.68 123,974 +0.02(+0.06%)
Jun 17, 2024 30.30 30.66 30.19 30.66 86,954 +0.30(+0.98%)
Jun 14, 2024 30.61 30.61 29.88 30.36 109,759 -0.43(-1.39%)
Jun 13, 2024 31.05 31.05 30.64 30.79 82,383 -0.28(-0.90%)
Jun 12, 2024 31.28 31.62 31.02 31.06 106,719 +0.44(+1.43%)
Jun 11, 2024 30.63 30.72 30.41 30.63 85,979 -0.15(-0.49%)
Jun 10, 2024 30.63 30.84 30.55 30.78 58,098 -0.09(-0.29%)
Jun 07, 2024 30.87 31.03 30.81 30.87 98,673 -0.24(-0.77%)
Jun 06, 2024 31.11 31.26 31.02 31.10 92,776 -0.13(-0.41%)
Jun 05, 2024 31.24 31.27 31.03 31.23 238,988 +0.13(+0.42%)
Jun 04, 2024 31.36 31.36 31.10 31.10 82,688 -0.48(-1.51%)
Jun 03, 2024 31.96 31.96 31.44 31.58 117,500 -0.20(-0.63%)
May 31, 2024 31.50 31.78 31.34 31.78 135,715 +0.46(+1.46%)
May 30, 2024 31.15 31.36 31.09 31.32 103,434 +0.37(+1.19%)
May 29, 2024 31.09 31.11 30.95 30.95 103,349 -0.47(-1.49%)
May 28, 2024 31.58 31.72 31.35 31.42 89,441 -0.15(-0.47%)
May 24, 2024 31.48 31.57 31.41 31.57 97,187 +0.26(+0.83%)
May 23, 2024 31.87 31.87 31.23 31.31 99,146 -0.52(-1.62%)
May 22, 2024 32.08 32.13 31.74 31.83 146,378 -0.34(-1.05%)
May 21, 2024 32.11 32.22 32.09 32.17 107,308 -0.03(-0.09%)
May 20, 2024 32.29 32.44 32.17 32.20 81,644 -0.09(-0.28%)
May 17, 2024 32.25 32.35 32.21 32.29 88,533 +0.04(+0.12%)
May 16, 2024 32.26 32.31 32.19 32.25 86,083 -0.07(-0.22%)
May 15, 2024 32.52 32.52 32.23 32.32 78,070 +0.13(+0.40%)
May 14, 2024 32.19 32.37 32.08 32.19 88,983 +0.27(+0.84%)
May 13, 2024 32.11 32.22 31.92 31.92 121,186 +0.04(+0.12%)
May 10, 2024 32.08 32.08 31.77 31.88 136,422 -0.12(-0.37%)
May 09, 2024 31.64 32.02 31.64 32.00 262,783 +0.37(+1.16%)
May 08, 2024 31.40 31.67 31.38 31.63 169,007 +0.03(+0.09%)
May 07, 2024 31.69 31.85 31.59 31.60 103,883 -0.01(-0.03%)
May 06, 2024 31.56 31.68 31.56 31.61 64,742 +0.28(+0.89%)
May 03, 2024 31.57 31.64 31.23 31.33 126,871 +0.16(+0.51%)
May 02, 2024 31.00 31.18 30.82 31.17 100,973 +0.49(+1.59%)
May 01, 2024 30.57 31.14 30.54 30.69 163,600 +0.08(+0.26%)
Apr 30, 2024 30.93 30.93 30.59 30.61 151,026 -0.58(-1.85%)
Apr 29, 2024 31.20 31.32 31.10 31.18 149,189 +0.14(+0.45%)
Apr 26, 2024 31.01 31.20 30.99 31.05 159,072 +0.03(+0.10%)
Apr 25, 2024 30.99 31.03 30.76 31.02 115,611 -0.31(-0.98%)
Apr 24, 2024 31.18 31.34 31.04 31.32 199,956 +0.00(+0.00%)
Apr 23, 2024 30.90 31.43 30.85 31.32 139,306 +0.37(+1.18%)
Apr 22, 2024 30.78 31.09 30.64 30.96 181,343 +0.27(+0.87%)
Apr 19, 2024 30.11 30.72 30.11 30.69 119,629 +0.43(+1.41%)
Apr 18, 2024 30.23 30.47 30.09 30.26 88,344 +0.20(+0.66%)
Apr 17, 2024 30.42 30.53 30.06 30.06 130,545 -0.17(-0.56%)
Apr 16, 2024 30.25 30.35 30.00 30.23 107,071 -0.22(-0.72%)
Apr 15, 2024 30.83 30.91 30.28 30.45 89,101 -0.19(-0.61%)
Apr 12, 2024 30.93 31.05 30.55 30.64 72,835 -0.38(-1.21%)
Apr 11, 2024 31.05 31.12 30.80 31.02 103,719 +0.11(+0.35%)
Apr 10, 2024 31.24 31.30 30.75 30.91 124,427 -1.02(-3.20%)
Apr 09, 2024 31.92 32.02 31.72 31.93 88,217 +0.13(+0.41%)
Apr 08, 2024 31.73 31.90 31.64 31.80 63,573 +0.27(+0.85%)
Apr 05, 2024 31.40 31.66 31.36 31.53 69,314 +0.05(+0.16%)
Apr 04, 2024 31.91 32.00 31.39 31.48 297,030 -0.15(-0.47%)
Apr 03, 2024 31.44 31.72 31.44 31.63 93,234 +0.07(+0.22%)
Apr 02, 2024 31.73 31.76 31.41 31.56 135,933 -0.47(-1.45%)
Apr 01, 2024 32.44 32.44 31.98 32.03 79,436 -0.36(-1.10%)
Mar 28, 2024 32.21 32.49 32.21 32.38 121,667 +0.24(+0.74%)
Mar 27, 2024 31.64 32.16 31.60 32.15 159,244 +0.75(+2.40%)
Mar 26, 2024 31.69 31.69 31.39 31.39 86,303 -0.08(-0.25%)
Mar 25, 2024 31.47 31.72 31.47 31.47 97,884 +0.08(+0.25%)
Mar 22, 2024 31.92 31.98 31.39 31.39 107,979 -0.51(-1.58%)
Mar 21, 2024 31.66 32.00 31.66 31.90 130,952 +0.34(+1.07%)
Mar 20, 2024 30.88 31.69 30.85 31.56 222,206 +0.54(+1.76%)
Mar 19, 2024 30.67 31.09 30.67 31.02 143,788 +0.23(+0.74%)
Mar 18, 2024 31.02 31.02 30.76 30.79 101,254 -0.16(-0.51%)
Mar 15, 2024 30.70 31.04 30.70 30.95 139,431 +0.19(+0.61%)
Mar 14, 2024 31.19 31.21 30.57 30.76 198,794 -0.50(-1.59%)
Mar 13, 2024 31.21 31.46 31.15 31.25 125,127 +0.05(+0.16%)
Mar 12, 2024 31.37 31.37 31.04 31.20 164,750 -0.11(-0.35%)
Mar 11, 2024 31.28 31.46 31.15 31.31 127,683 -0.03(-0.09%)
Mar 08, 2024 31.47 31.71 31.27 31.34 172,868 +0.09(+0.29%)
Mar 07, 2024 31.27 31.48 31.21 31.25 156,551 +0.17(+0.54%)
Mar 06, 2024 31.27 31.27 30.98 31.09 214,437 -0.06(-0.19%)
Mar 05, 2024 30.95 31.37 30.89 31.14 366,231 +0.07(+0.22%)
Mar 04, 2024 31.19 31.36 31.05 31.08 171,770 -0.02(-0.06%)
Mar 01, 2024 31.07 31.18 30.80 31.10 286,712 +0.04(+0.13%)
Feb 29, 2024 31.12 31.35 30.95 31.06 142,158 +0.31(+1.00%)
Feb 28, 2024 30.85 30.96 30.71 30.75 122,390 -0.19(-0.61%)
Feb 27, 2024 30.97 31.04 30.82 30.94 192,575 +0.17(+0.55%)
Feb 26, 2024 30.86 31.01 30.66 30.77 120,570 -0.16(-0.51%)
Feb 23, 2024 30.90 31.08 30.70 30.93 162,725 +0.05(+0.18%)
Feb 22, 2024 30.97 30.97 30.67 30.87 123,478 -0.06(-0.19%)
Feb 21, 2024 30.79 30.97 30.71 30.93 139,040 +0.02(+0.06%)
Feb 20, 2024 30.88 31.08 30.69 30.91 145,787 -0.20(-0.64%)
Feb 16, 2024 31.07 31.40 30.99 31.11 177,246 -0.31(-0.98%)
Feb 15, 2024 30.68 31.42 30.68 31.42 133,562 +0.96(+3.15%)
Feb 14, 2024 30.41 30.56 30.07 30.46 200,990 +0.45(+1.48%)
Feb 13, 2024 30.46 30.46 29.80 30.01 146,852 -1.22(-3.90%)
Feb 12, 2024 30.72 31.36 30.72 31.23 413,349 +0.52(+1.71%)
Feb 09, 2024 30.52 30.70 30.22 30.70 158,268 +0.24(+0.78%)
Feb 08, 2024 30.10 30.47 30.00 30.47 169,534 +0.41(+1.35%)
Feb 07, 2024 30.23 30.23 29.92 30.06 133,348 -0.12(-0.39%)
Feb 06, 2024 30.02 30.31 29.92 30.18 137,545 +0.19(+0.63%)
Feb 05, 2024 30.22 30.22 29.83 29.99 118,112 -0.51(-1.69%)
Feb 02, 2024 30.43 30.68 30.25 30.51 158,218 -0.30(-0.96%)
Feb 01, 2024 30.73 30.85 30.16 30.80 207,778 +0.28(+0.91%)
Jan 31, 2024 31.33 31.44 30.53 30.53 242,608 -0.87(-2.77%)
Jan 30, 2024 31.41 31.44 31.22 31.40 184,764 -0.05(-0.16%)
Jan 29, 2024 31.21 31.47 31.06 31.45 160,830 +0.29(+0.92%)
Jan 26, 2024 31.20 31.39 31.06 31.16 179,056 +0.08(+0.25%)
Jan 25, 2024 31.11 31.23 30.79 31.08 147,335 +0.35(+1.14%)
Jan 24, 2024 31.21 31.30 30.69 30.73 106,634 -0.16(-0.51%)
Jan 23, 2024 31.24 31.28 30.83 30.89 158,071 -0.17(-0.54%)
Jan 22, 2024 30.58 31.06 30.56 31.06 214,332 +0.65(+2.15%)
Jan 19, 2024 30.24 30.41 29.90 30.40 194,685 +0.33(+1.08%)
Jan 18, 2024 30.08 30.09 29.75 30.08 180,608 +0.17(+0.56%)
Jan 17, 2024 29.81 30.12 29.67 29.91 218,315 -0.30(-0.98%)
Jan 16, 2024 30.46 30.48 30.13 30.20 208,914 -0.48(-1.58%)
Jan 12, 2024 31.03 31.12 30.57 30.69 115,815 +0.00(+0.00%)
Jan 11, 2024 30.81 30.83 30.42 30.69 176,250 -0.27(-0.86%)
Jan 10, 2024 30.82 30.98 30.70 30.96 142,610 +0.08(+0.26%)
Jan 09, 2024 30.95 31.02 30.76 30.88 180,264 -0.38(-1.20%)
Jan 08, 2024 30.95 31.26 30.84 31.25 389,255 +0.30(+0.96%)
Jan 05, 2024 30.82 31.26 30.81 30.96 120,180 -0.03(-0.10%)
Jan 04, 2024 31.08 31.22 30.94 30.99 144,936 -0.10(-0.32%)
Jan 03, 2024 31.63 31.63 31.02 31.09 233,161 -0.78(-2.45%)
Jan 02, 2024 31.62 32.13 31.62 31.87 395,521 +0.06(+0.19%)
Dec 29, 2023 32.18 32.21 31.81 31.81 114,604 -0.41(-1.26%)
Dec 28, 2023 32.27 32.39 32.12 32.21 137,734 -0.12(-0.38%)
Dec 27, 2023 32.35 32.51 32.23 32.33 122,423 +0.02(+0.06%)
Dec 26, 2023 32.06 32.43 31.97 32.31 120,637 +0.36(+1.11%)
Dec 22, 2023 31.96 32.18 31.86 31.96 329,150 +0.17(+0.53%)
Dec 21, 2023 31.65 31.79 31.45 31.79 100,749 +0.40(+1.28%)
Dec 20, 2023 31.71 32.19 31.35 31.39 167,194 -0.39(-1.24%)
Dec 19, 2023 31.40 31.85 31.40 31.78 144,219 +0.51(+1.64%)
Dec 18, 2023 31.39 31.48 31.20 31.27 140,589 +0.01(+0.03%)
Dec 15, 2023 31.65 31.67 31.13 31.26 232,858 -0.32(-1.03%)
Dec 14, 2023 31.31 31.78 31.31 31.58 394,790 +0.77(+2.49%)
Dec 13, 2023 29.82 30.83 29.63 30.82 142,908 +1.02(+3.43%)
Dec 12, 2023 29.92 29.93 29.73 29.79 121,254 -0.16(-0.53%)
Dec 11, 2023 29.86 30.01 29.80 29.95 105,804 +0.09(+0.30%)
Dec 08, 2023 29.76 30.02 29.68 29.86 113,659 +0.13(+0.43%)
Dec 07, 2023 29.48 29.75 29.36 29.73 94,396 +0.31(+1.07%)
Dec 06, 2023 29.64 30.04 29.40 29.42 116,587 -0.05(-0.17%)
Dec 05, 2023 29.71 29.72 29.46 29.47 179,380 -0.36(-1.22%)
Dec 04, 2023 29.34 29.84 29.34 29.83 197,459 +0.35(+1.20%)
Dec 01, 2023 28.58 29.53 28.50 29.48 180,110 +0.88(+3.06%)
Nov 30, 2023 28.66 28.78 28.45 28.60 230,312 +0.08(+0.28%)
Nov 29, 2023 28.57 28.89 28.51 28.52 111,241 +0.08(+0.28%)
Nov 28, 2023 28.54 28.61 28.39 28.45 216,367 -0.14(-0.48%)
Nov 27, 2023 28.53 28.62 28.40 28.58 174,628 -0.08(-0.29%)
Nov 24, 2023 28.51 28.72 28.51 28.67 65,522 +0.17(+0.60%)
Nov 22, 2023 28.54 28.68 28.42 28.50 103,331 +0.12(+0.42%)
Nov 21, 2023 28.53 28.59 28.38 28.38 207,260 -0.27(-0.96%)
Nov 20, 2023 28.70 28.70 28.49 28.65 167,101 +0.02(+0.07%)
Nov 17, 2023 28.54 28.72 28.54 28.63 113,993 +0.27(+0.93%)
Nov 16, 2023 28.69 28.70 28.24 28.37 325,466 -0.38(-1.33%)
Nov 15, 2023 28.65 29.04 28.65 28.75 142,849 +0.04(+0.14%)
Nov 14, 2023 27.96 28.71 27.96 28.71 185,842 +1.44(+5.29%)
Nov 13, 2023 27.19 27.38 27.10 27.27 173,555 -0.01(-0.04%)
Nov 10, 2023 27.15 27.37 26.97 27.28 125,565 +0.24(+0.87%)
Nov 09, 2023 27.45 27.45 26.98 27.04 167,009 -0.26(-0.93%)
Nov 08, 2023 27.49 27.56 27.18 27.30 123,520 -0.21(-0.75%)
Nov 07, 2023 27.69 27.69 27.43 27.50 156,628 -0.28(-1.02%)
Nov 06, 2023 28.02 28.02 27.69 27.79 155,526 -0.19(-0.67%)
Nov 03, 2023 27.74 28.15 27.74 27.97 119,528 +0.62(+2.26%)
Nov 02, 2023 26.82 27.36 26.82 27.36 174,379 +0.78(+2.92%)
Nov 01, 2023 26.36 26.63 26.23 26.58 184,519 +0.19(+0.71%)
Oct 31, 2023 26.28 26.44 26.18 26.39 111,834 +0.11(+0.41%)
Oct 30, 2023 26.22 26.41 26.06 26.29 109,262 +0.23(+0.87%)
Oct 27, 2023 26.32 26.34 25.92 26.06 91,684 -0.25(-0.93%)
Oct 26, 2023 26.17 26.50 26.16 26.31 166,998 +0.21(+0.79%)
Oct 25, 2023 26.22 26.28 26.01 26.10 158,506 -0.24(-0.89%)
Oct 24, 2023 26.48 26.52 26.20 26.34 104,534 +0.08(+0.30%)
Oct 23, 2023 26.39 26.61 26.25 26.26 189,401 -0.24(-0.89%)
Oct 20, 2023 26.84 26.87 26.46 26.49 99,801 -0.32(-1.21%)
Oct 19, 2023 27.14 27.30 26.77 26.82 104,969 -0.34(-1.26%)
Oct 18, 2023 27.56 27.60 27.15 27.16 101,638 -0.55(-1.98%)
Oct 17, 2023 27.20 27.92 27.20 27.71 172,237 +0.37(+1.36%)
Oct 16, 2023 27.11 27.45 27.11 27.34 101,639 +0.41(+1.53%)
Oct 13, 2023 27.30 27.30 26.85 26.92 194,855 -0.22(-0.80%)
Oct 12, 2023 27.64 27.64 26.98 27.14 103,942 -0.49(-1.77%)
Oct 11, 2023 27.59 27.78 27.45 27.63 140,024 +0.09(+0.32%)
Oct 10, 2023 27.44 27.74 27.44 27.54 124,449 +0.23(+0.83%)
Oct 09, 2023 26.96 27.45 26.93 27.32 89,367 +0.25(+0.91%)
Oct 06, 2023 26.85 27.26 26.62 27.07 165,952 +0.12(+0.46%)
Oct 05, 2023 26.87 27.01 26.76 26.95 174,693 +0.06(+0.23%)
Oct 04, 2023 26.83 26.92 26.58 26.88 102,826 +0.00(+0.00%)
Oct 03, 2023 27.09 27.17 26.78 26.88 146,228 -0.35(-1.30%)
Oct 02, 2023 27.53 27.56 27.13 27.24 94,938 -0.41(-1.49%)
Sep 29, 2023 27.87 27.98 27.58 27.65 167,087 -0.12(-0.42%)
Sep 28, 2023 27.53 27.88 27.53 27.77 222,200 +0.24(+0.86%)
Sep 27, 2023 27.45 27.66 27.34 27.53 167,067 +0.28(+1.04%)
Sep 26, 2023 27.49 27.65 27.23 27.25 121,052 -0.43(-1.56%)
Sep 25, 2023 27.37 27.68 27.59 27.68 103,183 +0.19(+0.70%)
Sep 22, 2023 27.69 27.80 27.49 27.49 94,981 -0.17(-0.60%)
Sep 21, 2023 27.78 27.83 27.64 27.65 128,611 -0.30(-1.08%)
Sep 20, 2023 28.20 28.41 27.95 27.96 135,015 -0.14(-0.49%)
Sep 19, 2023 28.11 28.31 28.01 28.09 102,377 -0.04(-0.14%)
Sep 18, 2023 28.28 28.28 28.09 28.13 105,317 -0.10(-0.35%)
Sep 15, 2023 28.36 28.44 28.12 28.23 110,380 -0.21(-0.72%)
Sep 14, 2023 28.14 28.47 28.14 28.44 128,595 +0.49(+1.75%)
Sep 13, 2023 28.15 28.16 27.85 27.95 112,448 -0.18(-0.63%)
Sep 12, 2023 28.09 28.23 28.02 28.12 464,421 +0.05(+0.17%)
Sep 11, 2023 28.27 28.33 28.05 28.07 93,838 -0.08(-0.28%)
Sep 08, 2023 28.15 28.21 27.99 28.15 74,702 +0.03(+0.10%)
Sep 07, 2023 28.22 28.30 28.05 28.12 80,846 -0.22(-0.79%)
Sep 06, 2023 28.49 28.66 28.20 28.35 138,396 -0.13(-0.45%)
Sep 05, 2023 29.08 29.12 28.47 28.47 104,089 -0.75(-2.57%)
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.