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

25.68 USD -0.22 (-0.85%)
Streaming Delayed Price Updated: 2:56 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 25.41 26.04 25.41 25.90 633,134 +0.79(+3.15%)
Nov 23, 2020 24.78 25.25 24.78 25.11 454,605 +0.47(+1.91%)
Nov 20, 2020 24.64 24.73 24.52 24.64 530,500 -0.12(-0.48%)
Nov 19, 2020 24.69 24.80 24.41 24.76 334,885 +0.08(+0.32%)
Nov 18, 2020 25.15 25.26 24.68 24.68 642,838 -0.40(-1.59%)
Nov 17, 2020 24.78 25.16 24.57 25.08 409,523 +0.04(+0.16%)
Nov 16, 2020 24.78 25.08 24.70 25.04 605,576 +0.76(+3.13%)
Nov 13, 2020 23.90 24.39 23.90 24.28 475,000 +0.56(+2.36%)
Nov 12, 2020 24.09 24.09 23.49 23.72 730,303 -0.58(-2.39%)
Nov 11, 2020 24.63 24.63 24.05 24.30 456,947 -0.15(-0.61%)
Nov 10, 2020 23.87 24.58 23.80 24.45 957,331 +0.75(+3.16%)
Nov 09, 2020 23.68 24.38 23.63 23.70 1,170,888 +1.29(+5.76%)
Nov 06, 2020 22.80 22.85 22.39 22.41 426,500 -0.29(-1.28%)
Nov 05, 2020 22.24 22.81 22.24 22.70 483,494 +0.58(+2.62%)
Nov 04, 2020 22.47 22.51 22.00 22.12 821,671 -0.54(-2.38%)
Nov 03, 2020 22.42 22.79 22.40 22.66 600,381 +0.54(+2.44%)
Nov 02, 2020 21.85 22.12 21.77 22.12 560,940 +0.50(+2.31%)
Oct 30, 2020 21.70 21.87 21.44 21.62 583,200 -0.15(-0.69%)
Oct 29, 2020 21.45 21.86 21.21 21.77 637,279 +0.26(+1.21%)
Oct 28, 2020 21.72 21.86 21.51 21.51 601,520 -0.64(-2.89%)
Oct 27, 2020 22.49 22.51 22.14 22.15 452,903 -0.42(-1.86%)
Oct 26, 2020 22.71 22.76 22.30 22.57 533,487 -0.42(-1.83%)
Oct 23, 2020 22.95 23.07 22.77 22.99 452,800 +0.12(+0.52%)
Oct 22, 2020 22.57 22.87 22.52 22.87 936,994 +0.38(+1.69%)
Oct 21, 2020 22.66 22.72 22.49 22.49 333,065 -0.11(-0.49%)
Oct 20, 2020 22.64 22.84 22.56 22.60 993,350 +0.11(+0.49%)
Oct 19, 2020 22.77 22.89 22.45 22.49 308,680 -0.27(-1.19%)
Oct 16, 2020 22.83 22.93 22.65 22.76 296,300 -0.05(-0.22%)
Oct 15, 2020 22.31 22.85 22.23 22.81 355,310 +0.26(+1.15%)
Oct 14, 2020 22.68 22.85 22.54 22.55 352,453 -0.10(-0.44%)
Oct 13, 2020 22.81 22.86 22.60 22.65 293,490 -0.32(-1.39%)
Oct 12, 2020 22.76 23.03 22.68 22.97 282,827 +0.25(+1.10%)
Oct 09, 2020 22.93 23.00 22.70 22.72 319,300 -0.03(-0.13%)
Oct 08, 2020 22.59 22.80 22.52 22.75 477,519 +0.33(+1.47%)
Oct 07, 2020 22.27 22.51 22.23 22.42 321,765 +0.37(+1.68%)
Oct 06, 2020 22.22 22.67 22.05 22.05 539,040 -0.04(-0.18%)
Oct 05, 2020 21.80 22.11 21.80 22.09 279,675 +0.46(+2.13%)
Oct 02, 2020 20.90 21.72 20.90 21.63 297,700 +0.37(+1.74%)
Oct 01, 2020 21.13 21.26 20.92 21.26 383,273 +0.18(+0.85%)
Sep 30, 2020 21.06 21.40 20.93 21.08 452,657 +0.07(+0.33%)
Sep 29, 2020 21.13 21.19 20.80 21.01 336,412 -0.16(-0.76%)
Sep 28, 2020 20.83 21.25 20.83 21.17 272,051 +0.57(+2.77%)
Sep 25, 2020 20.32 20.68 20.29 20.60 415,800 +0.17(+0.83%)
Sep 24, 2020 20.32 20.74 20.10 20.43 753,753 +0.15(+0.74%)
Sep 23, 2020 20.86 21.08 20.28 20.28 479,415 -0.62(-2.97%)
Sep 22, 2020 20.95 21.16 20.74 20.90 409,852 -0.05(-0.24%)
Sep 21, 2020 21.38 21.38 20.75 20.95 436,346 -0.79(-3.63%)
Sep 18, 2020 21.99 22.03 21.55 21.74 308,500 -0.16(-0.73%)
Sep 17, 2020 21.64 21.97 21.58 21.90 471,935 -0.01(-0.05%)
Sep 16, 2020 21.83 22.17 21.74 21.91 306,533 +0.19(+0.87%)
Sep 15, 2020 21.97 21.97 21.71 21.72 233,230 -0.10(-0.46%)
Sep 14, 2020 21.58 21.88 21.52 21.82 268,644 +0.39(+1.82%)
Sep 11, 2020 21.59 21.70 21.28 21.43 371,600 -0.11(-0.51%)
Sep 10, 2020 21.93 21.98 21.53 21.54 437,178 -0.36(-1.64%)
Sep 09, 2020 21.93 22.02 21.70 21.90 297,098 +0.15(+0.69%)
Sep 08, 2020 22.12 22.14 21.71 21.75 281,902 -0.56(-2.51%)
Sep 04, 2020 22.52 22.58 22.00 22.31 338,000 +0.07(+0.31%)
Sep 03, 2020 22.60 22.87 22.16 22.24 649,376 -0.39(-1.72%)
Sep 02, 2020 22.54 22.71 22.43 22.63 377,767 +0.15(+0.67%)
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.