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

32.09 -0.12 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.91 22.12 21.80 22.07 446,035 +0.10(+0.44%)
Jan 30, 2017 22.12 22.12 21.83 21.97 666,235 -0.24(-1.07%)
Jan 27, 2017 22.38 22.38 22.15 22.21 2,559,922 -0.15(-0.67%)
Jan 26, 2017 22.53 22.53 22.33 22.36 491,315 -0.12(-0.54%)
Jan 25, 2017 22.41 22.52 22.41 22.48 914,789 +0.20(+0.90%)
Jan 24, 2017 22.05 22.34 22.04 22.28 519,942 +0.31(+1.41%)
Jan 23, 2017 21.96 22.06 21.88 21.97 501,886 -0.05(-0.23%)
Jan 20, 2017 21.98 22.07 21.93 22.02 448,046 +0.11(+0.49%)
Jan 19, 2017 22.19 22.21 21.82 21.91 473,278 -0.26(-1.16%)
Jan 18, 2017 22.21 22.21 22.05 22.17 541,927 +0.06(+0.29%)
Jan 17, 2017 22.16 22.28 22.08 22.10 754,980 -0.12(-0.56%)
Jan 13, 2017 22.23 22.23 22.23 0 +0.08(+0.37%)
Jan 12, 2017 22.31 22.32 21.92 22.15 416,669 -0.20(-0.88%)
Jan 11, 2017 22.29 22.35 22.17 22.34 427,069 +0.07(+0.33%)
Jan 10, 2017 22.11 22.32 22.06 22.27 450,940 +0.21(+0.94%)
Jan 09, 2017 22.29 22.29 22.05 22.06 785,725 -0.28(-1.26%)
Jan 06, 2017 22.53 22.56 22.34 22.34 717,948 -0.13(-0.58%)
Jan 05, 2017 22.75 22.75 22.39 22.47 622,119 -0.31(-1.37%)
Jan 04, 2017 22.58 22.80 22.53 22.79 618,623 +0.29(+1.29%)
Jan 03, 2017 22.61 22.61 22.33 22.50 948,629 +0.11(+0.51%)
Dec 30, 2016 22.38 22.38 22.38 0 -0.05(-0.24%)
Dec 29, 2016 22.36 22.50 22.33 22.44 746,823 +0.11(+0.51%)
Dec 28, 2016 22.56 22.57 22.27 22.32 360,485 -0.21(-0.95%)
Dec 27, 2016 22.49 22.61 22.48 22.54 328,324 +0.12(+0.53%)
Dec 23, 2016 22.42 22.42 22.42 0 +0.06(+0.28%)
Dec 22, 2016 22.57 22.59 22.29 22.36 762,392 -0.19(-0.86%)
Dec 21, 2016 22.67 22.67 22.54 22.55 667,345 -0.10(-0.45%)
Dec 20, 2016 22.55 22.70 22.55 22.65 619,514 +0.16(+0.72%)
Dec 19, 2016 22.34 22.50 22.32 22.49 438,140 +0.16(+0.72%)
Dec 16, 2016 22.35 22.55 22.29 22.33 617,902 -0.01(-0.02%)
Dec 15, 2016 22.25 22.48 22.16 22.33 380,882 +0.17(+0.75%)
Dec 14, 2016 22.46 22.53 22.14 22.17 560,752 -0.35(-1.53%)
Dec 13, 2016 22.57 22.64 22.39 22.51 680,712 +0.02(+0.10%)
Dec 12, 2016 22.69 22.76 22.44 22.49 565,886 -0.20(-0.90%)
Dec 09, 2016 22.74 22.74 22.59 22.70 645,648 +0.06(+0.27%)
Dec 08, 2016 22.38 22.65 22.29 22.63 573,670 +0.34(+1.51%)
Dec 07, 2016 22.06 22.32 22.01 22.30 611,774 +0.28(+1.29%)
Dec 06, 2016 21.88 22.05 21.75 22.01 562,449 +0.18(+0.84%)
Dec 05, 2016 21.64 21.85 21.63 21.83 630,869 +0.33(+1.53%)
Dec 02, 2016 21.52 21.61 21.44 21.50 400,985 -0.02(-0.08%)
Dec 01, 2016 21.59 21.69 21.42 21.52 753,602 -0.06(-0.29%)
Nov 30, 2016 21.81 21.81 21.56 21.58 459,474 -0.08(-0.36%)
Nov 29, 2016 21.71 21.74 21.62 21.66 476,207 -0.02(-0.09%)
Nov 28, 2016 21.86 21.87 21.66 21.68 544,059 -0.18(-0.80%)
Nov 25, 2016 21.75 21.85 21.75 21.85 258,849 +0.11(+0.48%)
Nov 23, 2016 21.75 21.75 21.75 0 +0.04(+0.16%)
Nov 22, 2016 21.47 21.72 21.44 21.71 698,487 +0.36(+1.69%)
Nov 21, 2016 21.33 21.41 21.23 21.35 816,469 +0.12(+0.57%)
Nov 18, 2016 21.17 21.25 21.14 21.23 404,768 +0.09(+0.43%)
Nov 17, 2016 21.15 21.26 21.09 21.14 599,341 +0.06(+0.30%)
Nov 16, 2016 21.03 21.11 20.98 21.07 875,800 +0.01(+0.03%)
Nov 15, 2016 21.00 21.11 20.89 21.07 458,395 +0.05(+0.23%)
Nov 14, 2016 20.91 21.07 20.82 21.02 617,449 +0.36(+1.75%)
Nov 11, 2016 20.18 20.71 20.18 20.66 295,187 +0.46(+2.25%)
Nov 10, 2016 20.20 20.38 19.96 20.20 424,953 +0.20(+1.02%)
Nov 09, 2016 19.36 20.04 19.30 20.00 459,880 +0.50(+2.54%)
Nov 08, 2016 19.40 19.61 19.37 19.50 195,196 +0.07(+0.37%)
Nov 07, 2016 19.34 19.48 19.34 19.43 324,383 +0.41(+2.15%)
Nov 04, 2016 18.99 19.21 18.96 19.02 217,361 +0.07(+0.38%)
Nov 03, 2016 18.98 19.07 18.95 18.95 162,464 +0.02(+0.11%)
Nov 02, 2016 19.04 19.08 18.91 18.93 294,908 -0.15(-0.80%)
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.