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

32.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 21.87 21.87 21.62 21.63 458,311 -0.08(-0.36%)
Nov 29, 2016 21.77 21.80 21.68 21.71 475,002 -0.02(-0.09%)
Nov 28, 2016 21.91 21.93 21.72 21.73 542,682 -0.18(-0.80%)
Nov 25, 2016 21.81 21.91 21.81 21.91 258,194 +0.11(+0.48%)
Nov 23, 2016 21.80 21.80 21.80 0 +0.04(+0.16%)
Nov 22, 2016 21.52 21.77 21.49 21.77 696,720 +0.36(+1.69%)
Nov 21, 2016 21.39 21.47 21.29 21.40 814,402 +0.12(+0.57%)
Nov 18, 2016 21.22 21.31 21.19 21.28 403,744 +0.09(+0.43%)
Nov 17, 2016 21.20 21.31 21.14 21.19 597,824 +0.06(+0.30%)
Nov 16, 2016 21.09 21.16 21.04 21.13 873,584 +0.01(+0.03%)
Nov 15, 2016 21.05 21.17 20.94 21.12 457,234 +0.05(+0.23%)
Nov 14, 2016 20.96 21.12 20.87 21.07 615,887 +0.36(+1.75%)
Nov 11, 2016 20.23 20.76 20.23 20.71 294,440 +0.46(+2.25%)
Nov 10, 2016 20.25 20.43 20.01 20.26 423,877 +0.21(+1.02%)
Nov 09, 2016 19.41 20.09 19.35 20.05 458,716 +0.50(+2.54%)
Nov 08, 2016 19.45 19.66 19.42 19.55 194,702 +0.07(+0.37%)
Nov 07, 2016 19.39 19.53 19.39 19.48 323,562 +0.41(+2.15%)
Nov 04, 2016 19.04 19.26 19.01 19.07 216,811 +0.07(+0.38%)
Nov 03, 2016 19.03 19.12 19.00 19.00 162,053 +0.02(+0.11%)
Nov 02, 2016 19.09 19.13 18.96 18.98 294,162 -0.15(-0.80%)
Nov 01, 2016 19.48 19.48 19.07 19.13 427,753 -0.34(-1.76%)
Oct 31, 2016 19.36 19.49 19.33 19.47 169,000 +0.13(+0.68%)
Oct 28, 2016 19.37 19.49 19.30 19.34 220,130 -0.04(-0.18%)
Oct 27, 2016 19.65 19.65 19.33 19.38 373,055 -0.23(-1.20%)
Oct 26, 2016 19.68 19.77 19.57 19.61 255,522 -0.16(-0.81%)
Oct 25, 2016 19.88 19.91 19.73 19.77 207,830 -0.16(-0.81%)
Oct 24, 2016 19.98 20.08 19.85 19.93 195,540 +0.10(+0.53%)
Oct 21, 2016 19.70 19.87 19.67 19.83 268,604 -0.01(-0.03%)
Oct 20, 2016 19.86 19.88 19.72 19.83 181,947 -0.06(-0.30%)
Oct 19, 2016 19.79 19.96 19.70 19.89 261,548 +0.16(+0.80%)
Oct 18, 2016 19.81 19.82 19.68 19.73 303,214 +0.10(+0.52%)
Oct 17, 2016 19.66 19.72 19.61 19.63 237,734 -0.01(-0.05%)
Oct 14, 2016 19.74 19.83 19.64 19.64 252,853 -0.01(-0.04%)
Oct 13, 2016 19.67 19.74 19.57 19.65 338,028 -0.15(-0.77%)
Oct 12, 2016 19.70 19.87 19.68 19.80 195,828 +0.11(+0.55%)
Oct 11, 2016 19.96 19.96 19.61 19.70 252,876 -0.29(-1.44%)
Oct 10, 2016 19.89 20.07 19.89 19.98 227,073 +0.17(+0.88%)
Oct 07, 2016 20.05 20.06 19.74 19.81 274,091 -0.15(-0.75%)
Oct 06, 2016 19.96 20.01 19.83 19.96 388,488 -0.03(-0.13%)
Oct 05, 2016 20.01 20.09 19.97 19.99 228,905 +0.06(+0.28%)
Oct 04, 2016 20.15 20.16 19.86 19.93 373,901 -0.21(-1.04%)
Oct 03, 2016 20.22 20.22 20.05 20.14 605,041 -0.09(-0.45%)
Sep 30, 2016 20.21 20.33 20.12 20.23 214,244 +0.13(+0.63%)
Sep 29, 2016 20.27 20.30 20.07 20.11 217,043 -0.19(-0.94%)
Sep 28, 2016 20.14 20.31 20.03 20.30 307,095 +0.21(+1.03%)
Sep 27, 2016 20.09 20.14 20.02 20.09 268,084 -0.02(-0.08%)
Sep 26, 2016 20.18 20.25 20.09 20.11 541,904 -0.17(-0.83%)
Sep 23, 2016 20.37 20.39 20.26 20.27 253,548 -0.12(-0.58%)
Sep 22, 2016 20.21 20.41 20.21 20.39 259,367 +0.32(+1.62%)
Sep 21, 2016 19.82 20.09 19.77 20.07 489,479 +0.32(+1.64%)
Sep 20, 2016 19.93 19.93 19.74 19.74 220,039 -0.13(-0.63%)
Sep 19, 2016 19.79 19.97 19.78 19.87 278,025 +0.14(+0.72%)
Sep 16, 2016 19.64 19.73 19.61 19.73 290,639 +0.00(+0.01%)
Sep 15, 2016 19.54 19.75 19.51 19.72 257,054 +0.19(+0.97%)
Sep 14, 2016 19.57 19.63 19.51 19.53 160,840 -0.02(-0.12%)
Sep 13, 2016 19.85 19.85 19.46 19.56 271,398 -0.40(-1.99%)
Sep 12, 2016 19.64 19.97 19.59 19.95 471,495 +0.20(+1.00%)
Sep 09, 2016 20.28 20.28 19.74 19.76 401,138 -0.68(-3.31%)
Sep 08, 2016 20.48 20.48 20.39 20.43 221,336 -0.07(-0.34%)
Sep 07, 2016 20.32 20.50 20.28 20.50 414,314 +0.17(+0.82%)
Sep 06, 2016 20.34 20.35 20.21 20.34 239,469 +0.05(+0.26%)
Sep 02, 2016 20.15 20.28 20.28 20.28 291,276 +0.22(+1.08%)
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.