Skip to main content

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

30.57 -0.12 (-0.41%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 15.22 15.37 15.22 15.23 411,788 +0.04(+0.30%)
Jul 30, 2013 15.16 15.26 15.13 15.18 259,207 +0.08(+0.52%)
Jul 29, 2013 15.15 15.21 15.09 15.10 219,163 -0.09(-0.58%)
Jul 26, 2013 15.18 15.21 15.09 15.19 395,233 -0.07(-0.43%)
Jul 25, 2013 15.12 15.26 15.11 15.26 349,452 +0.15(+1.00%)
Jul 24, 2013 15.30 15.30 15.09 15.11 272,232 -0.13(-0.86%)
Jul 23, 2013 15.28 15.42 15.20 15.24 611,474 +0.01(+0.06%)
Jul 22, 2013 15.19 15.27 15.18 15.23 301,486 +0.04(+0.28%)
Jul 19, 2013 15.13 15.19 15.11 15.18 496,752 +0.02(+0.14%)
Jul 18, 2013 15.09 15.21 15.09 15.16 461,370 +0.12(+0.77%)
Jul 17, 2013 15.10 15.15 15.03 15.05 417,423 +0.02(+0.13%)
Jul 16, 2013 15.07 15.08 15.00 15.03 593,082 -0.01(-0.10%)
Jul 15, 2013 15.01 15.08 14.96 15.04 565,563 +0.08(+0.55%)
Jul 12, 2013 14.95 15.01 14.92 14.96 469,225 +0.01(+0.05%)
Jul 11, 2013 14.95 15.06 14.86 14.95 440,126 +0.16(+1.12%)
Jul 10, 2013 14.77 14.82 14.71 14.79 538,270 +0.02(+0.12%)
Jul 09, 2013 14.67 14.78 14.58 14.77 600,603 +0.19(+1.28%)
Jul 08, 2013 14.55 14.62 14.54 14.58 433,529 +0.07(+0.48%)
Jul 05, 2013 14.51 14.52 14.31 14.51 310,628 +0.13(+0.88%)
Jul 03, 2013 14.31 14.41 14.28 14.39 186,528 +0.02(+0.14%)
Jul 02, 2013 14.34 14.45 14.27 14.37 466,681 +0.02(+0.17%)
Jul 01, 2013 14.21 14.40 14.07 14.34 845,675 +0.19(+1.35%)
Jun 28, 2013 14.20 14.26 14.14 14.15 392,650 -0.05(-0.34%)
Jun 27, 2013 14.06 14.22 14.06 14.20 313,354 +0.21(+1.51%)
Jun 26, 2013 14.06 14.09 13.95 13.99 351,763 +0.04(+0.31%)
Jun 25, 2013 13.98 13.98 13.82 13.95 321,794 +0.17(+1.27%)
Jun 24, 2013 13.80 13.89 13.66 13.77 369,221 -0.14(-1.04%)
Jun 21, 2013 13.85 13.96 13.75 13.91 489,752 +0.09(+0.63%)
Jun 20, 2013 13.99 14.02 13.79 13.83 752,796 -0.33(-2.32%)
Jun 19, 2013 14.38 14.38 14.16 14.16 484,822 -0.22(-1.52%)
Jun 18, 2013 14.22 14.41 14.22 14.37 393,597 +0.17(+1.21%)
Jun 17, 2013 14.23 14.28 14.12 14.20 225,861 +0.08(+0.57%)
Jun 14, 2013 14.21 14.25 14.08 14.12 277,908 -0.10(-0.70%)
Jun 13, 2013 13.96 14.24 13.93 14.22 161,343 +0.26(+1.87%)
Jun 12, 2013 14.14 14.15 13.93 13.96 381,406 -0.09(-0.62%)
Jun 11, 2013 14.10 14.16 14.00 14.05 554,894 -0.15(-1.07%)
Jun 10, 2013 14.16 14.21 14.08 14.20 696,468 +0.07(+0.50%)
Jun 07, 2013 14.10 14.17 14.05 14.13 505,583 +0.08(+0.57%)
Jun 06, 2013 13.90 14.05 13.88 14.05 309,904 +0.11(+0.80%)
Jun 05, 2013 14.07 14.08 13.91 13.94 247,258 -0.15(-1.10%)
Jun 04, 2013 14.21 14.28 14.00 14.09 453,499 -0.14(-0.99%)
Jun 03, 2013 14.20 14.23 14.05 14.23 336,558 +0.14(+0.96%)
May 31, 2013 14.17 14.26 14.10 14.10 304,160 -0.14(-0.99%)
May 30, 2013 14.19 14.27 14.18 14.24 284,949 +0.07(+0.51%)
May 29, 2013 14.27 14.27 14.07 14.17 499,860 -0.16(-1.14%)
May 28, 2013 14.35 14.48 14.24 14.33 311,970 +0.16(+1.10%)
May 24, 2013 14.12 14.20 14.05 14.17 227,671 -0.01(-0.09%)
May 23, 2013 14.07 14.19 14.03 14.19 463,270 -0.02(-0.12%)
May 22, 2013 14.43 14.55 14.14 14.20 639,596 -0.22(-1.52%)
May 21, 2013 14.40 14.45 14.39 14.42 579,802 +0.03(+0.20%)
May 20, 2013 14.35 14.45 14.32 14.39 562,831 +0.02(+0.13%)
May 17, 2013 14.33 14.38 14.28 14.38 608,815 +0.14(+1.02%)
May 16, 2013 14.28 14.32 14.21 14.23 633,935 -0.04(-0.29%)
May 15, 2013 14.20 14.33 14.17 14.27 524,961 +0.21(+1.46%)
May 13, 2013 14.07 14.10 14.02 14.07 241,429 -0.02(-0.14%)
May 10, 2013 14.01 14.10 14.01 14.09 208,179 +0.08(+0.60%)
May 09, 2013 14.05 14.07 13.97 14.00 422,388 -0.05(-0.33%)
May 08, 2013 14.03 14.08 13.98 14.05 386,278 +0.01(+0.05%)
May 07, 2013 13.90 14.04 13.90 14.04 432,613 +0.14(+1.04%)
May 06, 2013 13.86 13.95 13.83 13.89 371,278 +0.05(+0.33%)
May 03, 2013 13.79 13.93 13.79 13.85 279,444 +0.21(+1.52%)
May 02, 2013 13.53 13.67 13.43 13.64 285,896 +0.18(+1.32%)
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.