Skip to main content

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

30.55 -0.14 (-0.44%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 23.84 24.04 23.84 23.93 158,255 +0.09(+0.37%)
Sep 27, 2019 23.98 24.05 23.74 23.85 136,658 -0.05(-0.22%)
Sep 26, 2019 24.02 24.02 23.78 23.90 204,460 -0.10(-0.40%)
Sep 25, 2019 23.69 24.06 23.68 23.99 120,634 +0.27(+1.14%)
Sep 24, 2019 24.04 24.04 23.66 23.72 204,166 -0.22(-0.91%)
Sep 23, 2019 23.81 24.05 23.71 23.94 120,831 +0.04(+0.18%)
Sep 20, 2019 23.95 24.07 23.82 23.90 274,644 -0.03(-0.11%)
Sep 19, 2019 24.06 24.21 23.92 23.92 134,829 -0.12(-0.51%)
Sep 18, 2019 24.22 24.22 23.86 24.05 207,192 -0.16(-0.65%)
Sep 17, 2019 24.29 24.29 24.05 24.20 263,384 -0.09(-0.36%)
Sep 16, 2019 24.27 24.38 24.19 24.29 177,205 +0.10(+0.40%)
Sep 13, 2019 24.25 24.45 24.19 24.19 168,782 +0.05(+0.22%)
Sep 12, 2019 24.20 24.21 23.91 24.14 218,619 -0.03(-0.11%)
Sep 11, 2019 23.76 24.17 23.61 24.17 255,131 +0.49(+2.06%)
Sep 10, 2019 23.34 23.68 23.32 23.68 204,919 +0.37(+1.61%)
Sep 09, 2019 22.98 23.33 22.98 23.31 160,334 +0.41(+1.79%)
Sep 06, 2019 22.99 23.06 22.90 22.90 221,024 -0.08(-0.34%)
Sep 05, 2019 22.76 23.12 22.76 22.98 273,588 +0.42(+1.85%)
Sep 04, 2019 22.51 22.59 22.47 22.56 261,282 +0.22(+0.97%)
Sep 03, 2019 22.36 22.48 22.22 22.34 273,464 -0.21(-0.93%)
Aug 30, 2019 22.64 22.78 22.49 22.55 190,827 +0.03(+0.12%)
Aug 29, 2019 22.36 22.58 22.36 22.52 250,967 +0.35(+1.57%)
Aug 28, 2019 21.81 22.25 21.81 22.17 274,507 +0.30(+1.35%)
Aug 27, 2019 22.32 22.34 21.88 21.88 224,007 -0.29(-1.30%)
Aug 26, 2019 22.18 22.18 22.02 22.17 471,839 +0.21(+0.95%)
Aug 23, 2019 22.50 22.58 21.89 21.96 225,919 -0.63(-2.77%)
Aug 22, 2019 22.60 22.72 22.49 22.58 180,842 +0.03(+0.15%)
Aug 21, 2019 22.58 22.58 22.47 22.55 181,978 +0.14(+0.62%)
Aug 20, 2019 22.55 22.55 22.39 22.41 175,466 -0.17(-0.77%)
Aug 19, 2019 22.57 22.68 22.56 22.58 186,019 +0.22(+0.97%)
Aug 16, 2019 21.99 22.38 21.99 22.37 191,277 +0.46(+2.10%)
Aug 15, 2019 22.10 22.10 21.78 21.90 350,033 -0.10(-0.47%)
Aug 14, 2019 22.25 22.25 21.97 22.01 348,976 -0.56(-2.50%)
Aug 13, 2019 22.36 22.88 22.36 22.57 519,897 +0.16(+0.70%)
Aug 12, 2019 22.47 22.50 22.31 22.42 164,639 -0.18(-0.81%)
Aug 09, 2019 22.90 22.90 22.57 22.60 153,873 -0.35(-1.51%)
Aug 08, 2019 22.63 22.95 22.61 22.95 195,673 +0.48(+2.13%)
Aug 07, 2019 22.32 22.54 22.14 22.47 246,838 -0.07(-0.31%)
Aug 06, 2019 22.56 22.62 22.26 22.54 239,019 +0.16(+0.70%)
Aug 05, 2019 22.68 22.75 22.16 22.38 275,439 -0.65(-2.83%)
Aug 02, 2019 23.11 23.14 22.89 23.03 188,400 -0.17(-0.71%)
Aug 01, 2019 23.68 23.78 23.15 23.20 625,387 -0.44(-1.87%)
Jul 31, 2019 23.83 24.00 23.52 23.64 644,331 -0.19(-0.80%)
Jul 30, 2019 23.49 23.84 23.43 23.83 336,236 +0.20(+0.85%)
Jul 29, 2019 23.71 23.74 23.59 23.63 240,583 -0.04(-0.18%)
Jul 26, 2019 23.49 23.72 23.49 23.68 187,019 +0.23(+1.00%)
Jul 25, 2019 23.68 23.70 23.39 23.44 167,667 -0.22(-0.92%)
Jul 24, 2019 23.28 23.69 23.28 23.66 210,641 +0.32(+1.38%)
Jul 23, 2019 23.23 23.34 23.16 23.34 267,645 +0.22(+0.96%)
Jul 22, 2019 23.29 23.32 23.10 23.12 209,256 -0.10(-0.41%)
Jul 19, 2019 23.31 23.43 23.21 23.21 201,742 -0.05(-0.22%)
Jul 18, 2019 23.23 23.31 23.16 23.26 177,211 -0.01(-0.04%)
Jul 17, 2019 23.44 23.44 23.21 23.27 188,638 -0.16(-0.70%)
Jul 16, 2019 23.39 23.58 23.31 23.44 198,967 +0.04(+0.19%)
Jul 15, 2019 23.52 23.52 23.28 23.39 209,936 -0.10(-0.41%)
Jul 12, 2019 23.31 23.56 23.29 23.49 156,500 +0.23(+1.01%)
Jul 11, 2019 23.43 23.45 23.19 23.26 228,330 -0.15(-0.63%)
Jul 10, 2019 23.49 23.54 23.36 23.40 199,145 +0.03(+0.11%)
Jul 09, 2019 23.42 23.46 23.31 23.38 203,749 -0.13(-0.55%)
Jul 08, 2019 23.61 23.68 23.48 23.51 207,418 -0.18(-0.77%)
Jul 05, 2019 23.46 23.69 23.34 23.69 156,961 +0.13(+0.55%)
Jul 03, 2019 23.40 23.57 23.40 23.56 173,696 +0.16(+0.70%)
Jul 02, 2019 23.46 23.46 23.26 23.39 355,787 -0.06(-0.26%)
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.