Skip to main content

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

30.62 -0.07 (-0.23%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 11.57 11.57 11.44 11.53 226,081 +0.05(+0.43%)
Aug 30, 2012 11.55 11.55 11.48 11.48 125,115 -0.08(-0.67%)
Aug 29, 2012 11.55 11.60 11.52 11.56 126,320 +0.13(+1.14%)
Aug 27, 2012 11.47 11.54 11.42 11.43 57,585 +0.00(+0.04%)
Aug 24, 2012 11.36 11.45 11.34 11.42 93,756 +0.06(+0.49%)
Aug 23, 2012 11.46 11.52 11.35 11.37 86,675 -0.10(-0.86%)
Aug 22, 2012 11.51 11.51 11.43 11.47 91,055 -0.06(-0.51%)
Aug 21, 2012 11.59 11.66 11.51 11.52 141,260 +0.01(+0.06%)
Aug 20, 2012 11.54 11.70 11.47 11.52 194,371 -0.03(-0.24%)
Aug 17, 2012 11.49 11.55 11.45 11.55 116,299 +0.08(+0.67%)
Aug 16, 2012 11.38 11.49 11.31 11.47 236,158 +0.10(+0.84%)
Aug 15, 2012 11.29 11.37 11.28 11.37 134,252 +0.07(+0.58%)
Aug 14, 2012 11.41 11.41 11.28 11.31 146,636 -0.02(-0.14%)
Aug 13, 2012 11.34 11.35 11.22 11.32 155,068 -0.01(-0.10%)
Aug 10, 2012 11.30 11.33 11.28 11.33 288,453 -0.00(-0.04%)
Aug 09, 2012 11.34 11.37 11.32 11.34 93,743 +0.00(+0.00%)
Aug 08, 2012 11.32 11.37 11.31 11.34 120,961 -0.02(-0.21%)
Aug 07, 2012 11.40 11.43 11.35 11.36 101,517 +0.02(+0.16%)
Aug 06, 2012 11.33 11.40 11.30 11.34 143,871 +0.07(+0.62%)
Aug 03, 2012 11.23 11.33 11.18 11.27 125,521 +0.23(+2.05%)
Aug 02, 2012 10.94 11.09 10.94 11.05 195,555 -0.03(-0.23%)
Aug 01, 2012 11.29 11.30 11.07 11.07 168,038 -0.12(-1.09%)
Jul 31, 2012 11.28 11.29 11.19 11.19 124,431 -0.06(-0.52%)
Jul 30, 2012 11.29 11.33 11.24 11.25 117,833 -0.02(-0.18%)
Jul 27, 2012 11.19 11.32 11.15 11.27 165,645 +0.17(+1.54%)
Jul 26, 2012 11.22 11.22 11.05 11.10 180,491 +0.09(+0.83%)
Jul 25, 2012 11.11 11.12 10.98 11.01 152,795 -0.01(-0.11%)
Jul 24, 2012 11.18 11.18 10.99 11.02 242,478 -0.14(-1.25%)
Jul 23, 2012 11.18 11.20 11.09 11.16 377,816 -0.15(-1.32%)
Jul 20, 2012 11.38 11.38 11.30 11.31 156,423 -0.12(-1.02%)
Jul 19, 2012 11.58 11.62 11.42 11.43 122,765 -0.09(-0.79%)
Jul 18, 2012 11.51 11.63 11.49 11.52 150,829 +0.01(+0.10%)
Jul 17, 2012 11.54 11.60 11.39 11.51 147,666 +0.06(+0.53%)
Jul 16, 2012 11.47 11.51 11.42 11.45 116,794 -0.04(-0.39%)
Jul 13, 2012 11.39 11.52 11.39 11.49 115,824 +0.15(+1.32%)
Jul 12, 2012 11.35 11.37 11.23 11.34 214,513 -0.04(-0.33%)
Jul 11, 2012 11.41 11.45 11.34 11.38 419,701 -0.01(-0.09%)
Jul 10, 2012 11.55 11.57 11.34 11.39 231,077 -0.04(-0.34%)
Jul 09, 2012 11.47 11.47 11.41 11.43 132,696 -0.06(-0.49%)
Jul 06, 2012 11.46 11.50 11.44 11.49 225,085 -0.05(-0.47%)
Jul 05, 2012 11.56 11.59 11.51 11.54 304,119 -0.01(-0.10%)
Jul 03, 2012 11.46 11.56 11.42 11.55 326,320 +0.11(+0.92%)
Jul 02, 2012 11.36 11.55 11.29 11.45 358,487 +0.16(+1.39%)
Jun 29, 2012 11.28 11.32 11.21 11.29 192,107 +0.25(+2.25%)
Jun 28, 2012 10.96 11.05 10.89 11.04 122,846 +0.03(+0.27%)
Jun 27, 2012 10.91 11.02 10.91 11.01 97,012 +0.13(+1.19%)
Jun 26, 2012 10.87 10.93 10.80 10.88 80,487 +0.04(+0.41%)
Jun 25, 2012 10.85 10.87 10.80 10.84 118,247 -0.12(-1.12%)
Jun 22, 2012 10.89 10.97 10.87 10.96 67,858 +0.10(+0.90%)
Jun 21, 2012 11.04 11.08 10.83 10.86 293,898 -0.20(-1.80%)
Jun 20, 2012 11.11 11.13 11.03 11.06 137,045 -0.03(-0.23%)
Jun 19, 2012 10.96 11.14 10.95 11.09 430,331 +0.16(+1.47%)
Jun 18, 2012 10.86 10.95 10.84 10.93 167,349 +0.00(+0.02%)
Jun 15, 2012 10.84 10.94 10.82 10.93 63,809 +0.10(+0.95%)
Jun 14, 2012 10.70 10.84 10.70 10.82 80,767 +0.16(+1.47%)
Jun 13, 2012 10.76 10.83 10.65 10.67 46,234 -0.09(-0.88%)
Jun 12, 2012 10.68 10.76 10.60 10.76 111,541 +0.12(+1.09%)
Jun 11, 2012 11.02 11.02 10.64 10.65 165,726 -0.22(-2.07%)
Jun 08, 2012 10.72 10.88 10.71 10.87 148,902 +0.12(+1.14%)
Jun 07, 2012 10.91 10.94 10.75 10.75 162,614 -0.01(-0.07%)
Jun 06, 2012 10.62 10.82 10.62 10.76 52,415 +0.23(+2.14%)
Jun 05, 2012 10.39 10.54 10.39 10.53 87,643 +0.09(+0.84%)
Jun 04, 2012 10.47 10.48 10.35 10.44 150,766 -0.01(-0.09%)
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.