Skip to main content

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

30.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 15.29 15.43 15.29 15.29 410,110 +0.04(+0.29%)
Jul 30, 2013 15.23 15.32 15.19 15.24 258,151 +0.08(+0.52%)
Jul 29, 2013 15.21 15.27 15.15 15.16 218,270 -0.09(-0.58%)
Jul 26, 2013 15.24 15.27 15.15 15.25 393,622 -0.07(-0.43%)
Jul 25, 2013 15.19 15.32 15.17 15.32 348,028 +0.15(+1.00%)
Jul 24, 2013 15.36 15.36 15.15 15.17 271,122 -0.13(-0.86%)
Jul 23, 2013 15.35 15.49 15.26 15.30 608,982 +0.01(+0.06%)
Jul 22, 2013 15.25 15.34 15.24 15.29 300,257 +0.04(+0.28%)
Jul 19, 2013 15.19 15.25 15.17 15.25 494,728 +0.02(+0.14%)
Jul 18, 2013 15.16 15.27 15.15 15.22 459,490 +0.12(+0.77%)
Jul 17, 2013 15.17 15.21 15.09 15.11 415,722 +0.02(+0.13%)
Jul 16, 2013 15.13 15.15 15.06 15.09 590,665 -0.01(-0.10%)
Jul 15, 2013 15.07 15.14 15.03 15.10 563,258 +0.08(+0.55%)
Jul 12, 2013 15.01 15.07 14.98 15.02 467,313 +0.01(+0.05%)
Jul 11, 2013 15.01 15.12 14.93 15.01 438,333 +0.17(+1.12%)
Jul 10, 2013 14.83 14.88 14.78 14.85 536,077 +0.02(+0.11%)
Jul 09, 2013 14.73 14.84 14.64 14.83 598,156 +0.19(+1.28%)
Jul 08, 2013 14.61 14.68 14.60 14.64 431,762 +0.07(+0.49%)
Jul 05, 2013 14.57 14.58 14.37 14.57 309,362 +0.13(+0.88%)
Jul 03, 2013 14.37 14.47 14.34 14.45 185,768 +0.02(+0.14%)
Jul 02, 2013 14.40 14.51 14.33 14.43 464,779 +0.02(+0.17%)
Jul 01, 2013 14.27 14.46 14.12 14.40 842,229 +0.19(+1.35%)
Jun 28, 2013 14.26 14.32 14.20 14.21 391,050 -0.05(-0.34%)
Jun 27, 2013 14.11 14.28 14.11 14.26 312,077 +0.21(+1.51%)
Jun 26, 2013 14.12 14.15 14.00 14.05 350,329 +0.04(+0.31%)
Jun 25, 2013 14.04 14.04 13.88 14.00 320,483 +0.18(+1.27%)
Jun 24, 2013 13.86 13.95 13.71 13.83 367,717 -0.14(-1.04%)
Jun 21, 2013 13.91 14.02 13.80 13.97 487,756 +0.09(+0.63%)
Jun 20, 2013 14.05 14.08 13.84 13.88 749,728 -0.33(-2.33%)
Jun 19, 2013 14.44 14.44 14.21 14.21 482,846 -0.22(-1.51%)
Jun 18, 2013 14.28 14.47 14.28 14.43 391,993 +0.17(+1.21%)
Jun 17, 2013 14.29 14.34 14.18 14.26 224,940 +0.08(+0.57%)
Jun 14, 2013 14.27 14.31 14.14 14.18 276,775 -0.10(-0.70%)
Jun 13, 2013 14.01 14.30 13.98 14.28 160,685 +0.26(+1.87%)
Jun 12, 2013 14.20 14.21 13.99 14.02 379,852 -0.09(-0.62%)
Jun 11, 2013 14.16 14.22 14.06 14.11 552,633 -0.15(-1.07%)
Jun 10, 2013 14.21 14.26 14.14 14.26 693,630 +0.07(+0.50%)
Jun 07, 2013 14.15 14.23 14.11 14.19 503,523 +0.08(+0.57%)
Jun 06, 2013 13.96 14.11 13.93 14.11 308,641 +0.11(+0.80%)
Jun 05, 2013 14.13 14.14 13.97 14.00 246,250 -0.16(-1.10%)
Jun 04, 2013 14.27 14.34 14.06 14.15 451,651 -0.14(-0.99%)
Jun 03, 2013 14.25 14.29 14.10 14.29 335,186 +0.14(+0.96%)
May 31, 2013 14.23 14.31 14.16 14.16 302,921 -0.14(-0.99%)
May 30, 2013 14.25 14.33 14.24 14.30 283,788 +0.07(+0.51%)
May 29, 2013 14.33 14.33 14.13 14.22 497,823 -0.16(-1.14%)
May 28, 2013 14.41 14.54 14.30 14.39 310,699 +0.16(+1.10%)
May 24, 2013 14.18 14.26 14.11 14.23 226,743 -0.01(-0.09%)
May 23, 2013 14.13 14.25 14.09 14.24 461,382 -0.02(-0.12%)
May 22, 2013 14.48 14.61 14.19 14.26 636,989 -0.22(-1.52%)
May 21, 2013 14.46 14.51 14.45 14.48 577,439 +0.03(+0.20%)
May 20, 2013 14.40 14.51 14.38 14.45 560,538 +0.02(+0.13%)
May 17, 2013 14.39 14.44 14.34 14.43 606,334 +0.15(+1.02%)
May 16, 2013 14.34 14.38 14.27 14.29 631,352 -0.04(-0.29%)
May 15, 2013 14.25 14.38 14.23 14.33 522,821 +0.21(+1.46%)
May 13, 2013 14.12 14.16 14.08 14.12 240,445 -0.02(-0.14%)
May 10, 2013 14.07 14.16 14.07 14.14 207,331 +0.08(+0.60%)
May 09, 2013 14.11 14.12 14.03 14.06 420,667 -0.05(-0.33%)
May 08, 2013 14.09 14.14 14.04 14.10 384,704 +0.01(+0.05%)
May 07, 2013 13.96 14.10 13.96 14.10 430,850 +0.15(+1.04%)
May 06, 2013 13.91 14.01 13.89 13.95 369,765 +0.05(+0.33%)
May 03, 2013 13.85 13.98 13.85 13.91 278,305 +0.21(+1.52%)
May 02, 2013 13.58 13.73 13.48 13.70 284,731 +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.