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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	18.25	18.26	17.94	18.01	250,438	-0.33(-1.79%)
Apr 29, 2015	18.43	18.45	18.30	18.34	189,477	-0.16(-0.86%)
Apr 28, 2015	18.32	18.52	18.27	18.50	137,123	+0.19(+1.02%)
Apr 27, 2015	18.51	18.61	18.26	18.31	390,602	-0.16(-0.86%)
Apr 24, 2015	18.51	18.51	18.43	18.47	189,316	-0.01(-0.07%)
Apr 23, 2015	18.40	18.52	18.36	18.48	204,505	+0.08(+0.46%)
Apr 22, 2015	18.36	18.43	18.24	18.40	227,603	+0.04(+0.19%)
Apr 21, 2015	18.42	18.51	18.34	18.36	192,771	-0.05(-0.28%)
Apr 20, 2015	18.34	18.48	18.34	18.42	182,802	+0.17(+0.93%)
Apr 17, 2015	18.45	18.45	18.19	18.25	304,601	-0.27(-1.45%)
Apr 16, 2015	18.55	18.57	18.49	18.52	137,514	-0.08(-0.41%)
Apr 15, 2015	18.53	18.65	18.51	18.59	143,182	+0.13(+0.68%)
Apr 14, 2015	18.47	18.50	18.34	18.47	173,798	+0.03(+0.18%)
Apr 13, 2015	18.48	18.54	18.42	18.43	183,905	-0.02(-0.11%)
Apr 10, 2015	18.47	18.52	18.43	18.45	242,311	+0.07(+0.39%)
Apr 09, 2015	18.48	18.49	18.25	18.38	189,247	-0.08(-0.44%)
Apr 08, 2015	18.42	18.51	18.39	18.46	212,533	+0.03(+0.17%)
Apr 07, 2015	18.56	18.57	18.43	18.43	216,004	-0.13(-0.67%)
Apr 06, 2015	18.39	18.61	18.39	18.56	302,143	+0.09(+0.48%)
Apr 02, 2015	18.42	18.47	18.47	18.47	307,258	+0.06(+0.35%)
Apr 01, 2015	18.39	18.43	18.23	18.40	541,996	-0.01(-0.07%)
Mar 31, 2015	18.39	18.44	18.34	18.42	165,176	-0.04(-0.24%)
Mar 30, 2015	18.32	18.49	18.32	18.46	214,674	+0.21(+1.15%)
Mar 27, 2015	18.19	18.26	18.12	18.25	206,618	+0.09(+0.52%)
Mar 26, 2015	18.19	18.24	18.12	18.15	177,967	-0.07(-0.36%)
Mar 25, 2015	18.48	18.55	18.20	18.22	404,501	-0.26(-1.41%)
Mar 24, 2015	18.54	18.55	18.48	18.48	168,804	-0.06(-0.30%)
Mar 23, 2015	18.49	18.60	18.49	18.54	302,628	+0.07(+0.37%)
Mar 20, 2015	18.30	18.49	18.27	18.47	245,356	+0.22(+1.23%)
Mar 19, 2015	18.22	18.28	18.19	18.25	226,344	-0.03(-0.14%)
Mar 18, 2015	18.06	18.31	17.99	18.27	282,961	+0.18(+1.01%)
Mar 17, 2015	17.97	18.09	17.96	18.09	197,897	+0.07(+0.37%)
Mar 16, 2015	18.02	18.06	17.97	18.02	194,843	+0.08(+0.47%)
Mar 13, 2015	18.08	18.08	17.77	17.94	176,011	-0.13(-0.72%)
Mar 12, 2015	17.85	18.08	17.85	18.07	243,390	+0.33(+1.88%)
Mar 11, 2015	17.70	17.76	17.59	17.73	310,635	+0.06(+0.33%)
Mar 10, 2015	17.75	17.75	17.63	17.67	235,909	-0.24(-1.32%)
Mar 09, 2015	17.82	17.93	17.82	17.91	126,942	+0.12(+0.67%)
Mar 06, 2015	17.96	18.05	17.78	17.79	338,396	-0.30(-1.66%)
Mar 05, 2015	18.09	18.12	18.00	18.09	193,889	+0.02(+0.08%)
Mar 04, 2015	18.14	18.22	18.03	18.08	722,557	-0.14(-0.78%)
Mar 03, 2015	18.25	18.25	18.13	18.22	181,184	-0.07(-0.39%)
Mar 02, 2015	18.25	18.34	18.20	18.29	389,836	+0.07(+0.37%)
Feb 27, 2015	18.28	18.32	18.22	18.22	252,237	-0.07(-0.40%)
Feb 26, 2015	18.27	18.30	18.20	18.30	175,580	+0.03(+0.14%)
Feb 25, 2015	18.26	18.31	18.21	18.27	263,419	+0.03(+0.14%)
Feb 24, 2015	18.24	18.30	18.17	18.25	330,303	+0.02(+0.10%)
Feb 23, 2015	18.20	18.23	18.10	18.23	192,684	-0.02(-0.13%)
Feb 20, 2015	18.19	18.26	18.04	18.25	284,797	+0.05(+0.25%)
Feb 19, 2015	18.19	18.26	18.12	18.20	259,534	-0.01(-0.03%)
Feb 18, 2015	18.15	18.21	18.09	18.21	250,599	+0.06(+0.31%)
Feb 17, 2015	18.15	18.21	18.11	18.15	213,699	+0.00(+0.01%)
Feb 13, 2015	18.06	18.15	18.15	18.15	246,209	+0.09(+0.52%)
Feb 12, 2015	17.97	18.07	17.91	18.06	304,784	+0.21(+1.17%)
Feb 11, 2015	17.91	17.91	17.74	17.85	270,575	-0.08(-0.44%)
Feb 10, 2015	17.94	17.95	17.73	17.93	189,502	+0.05(+0.28%)
Feb 09, 2015	17.97	18.08	17.86	17.88	237,914	-0.09(-0.52%)
Feb 06, 2015	18.10	18.13	17.94	17.97	285,784	-0.11(-0.59%)
Feb 05, 2015	17.83	18.10	17.83	18.08	212,357	+0.26(+1.47%)
Feb 04, 2015	17.91	17.95	17.78	17.82	258,457	-0.13(-0.75%)
Feb 03, 2015	17.66	17.97	17.66	17.95	326,290	+0.33(+1.88%)

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.