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

28.26 USD +0.04 (+0.14%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 28.37 28.47 28.01 28.26 375,994 +0.04(+0.14%)
Jan 25, 2021 28.17 28.55 27.92 28.22 462,689 -0.06(-0.21%)
Jan 22, 2021 27.75 28.29 27.66 28.28 229,500 +0.29(+1.04%)
Jan 21, 2021 28.37 28.37 27.90 27.99 335,133 -0.29(-1.03%)
Jan 20, 2021 28.28 28.45 28.11 28.28 299,089 +0.04(+0.14%)
Jan 19, 2021 28.40 28.41 28.13 28.24 297,561 +0.07(+0.25%)
Jan 15, 2021 28.22 28.26 27.86 28.17 241,600 -0.30(-1.05%)
Jan 14, 2021 28.22 28.67 28.22 28.47 476,540 +0.40(+1.43%)
Jan 13, 2021 28.33 28.33 28.01 28.07 186,974 -0.23(-0.81%)
Jan 12, 2021 27.96 28.35 27.87 28.30 186,671 +0.44(+1.58%)
Jan 11, 2021 27.55 27.89 27.55 27.86 195,718 +0.03(+0.11%)
Jan 08, 2021 28.23 28.23 27.49 27.83 288,700 -0.28(-1.00%)
Jan 07, 2021 28.26 28.28 28.02 28.11 805,575 -0.06(-0.21%)
Jan 06, 2021 26.97 28.39 26.97 28.17 335,297 +1.44(+5.39%)
Jan 05, 2021 26.29 26.91 26.29 26.73 178,667 +0.42(+1.60%)
Jan 04, 2021 26.72 26.78 26.00 26.31 501,631 -0.29(-1.09%)
Dec 31, 2020 26.60 26.60 26.60 200,044 +0.12(+0.45%)
Dec 30, 2020 26.42 26.63 26.38 26.48 200,044 +0.12(+0.46%)
Dec 29, 2020 26.78 26.81 26.20 26.36 189,026 -0.36(-1.35%)
Dec 28, 2020 26.77 26.89 26.58 26.72 444,453 +0.17(+0.64%)
Dec 24, 2020 26.62 26.65 26.37 26.55 266,800 +0.07(+0.26%)
Dec 23, 2020 26.25 26.54 26.21 26.48 427,533 +0.35(+1.34%)
Dec 22, 2020 26.16 26.21 26.00 26.13 478,229 +0.01(+0.04%)
Dec 21, 2020 26.12 26.26 25.87 26.12 326,280 -0.47(-1.77%)
Dec 18, 2020 26.88 26.95 26.54 26.59 216,900 -0.22(-0.82%)
Dec 17, 2020 26.78 26.84 26.56 26.81 228,685 +0.13(+0.49%)
Dec 16, 2020 26.84 26.85 26.58 26.68 258,036 -0.10(-0.37%)
Dec 15, 2020 26.24 26.78 26.20 26.78 231,979 +0.69(+2.64%)
Dec 14, 2020 26.48 26.55 26.07 26.09 298,971 -0.11(-0.42%)
Dec 11, 2020 26.15 26.32 26.01 26.20 319,900 -0.11(-0.42%)
Dec 10, 2020 26.09 26.36 26.04 26.31 319,259 +0.02(+0.08%)
Dec 09, 2020 26.40 26.57 26.11 26.29 344,765 +0.05(+0.19%)
Dec 08, 2020 25.86 26.25 25.76 26.24 257,381 +0.28(+1.08%)
Dec 07, 2020 26.04 26.07 25.81 25.96 222,353 -0.15(-0.57%)
Dec 04, 2020 25.61 26.13 25.57 26.11 264,600 +0.64(+2.51%)
Dec 03, 2020 25.40 25.62 25.30 25.47 377,442 +0.19(+0.75%)
Dec 02, 2020 25.05 25.37 25.05 25.28 296,899 +0.15(+0.60%)
Dec 01, 2020 25.18 25.43 24.98 25.13 319,896 +0.27(+1.09%)
Nov 30, 2020 25.35 25.42 24.81 24.86 353,667 -0.61(-2.39%)
Nov 27, 2020 25.70 25.70 25.29 25.47 166,000 -0.13(-0.51%)
Nov 25, 2020 25.82 25.82 25.44 25.60 357,900 -0.30(-1.16%)
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%)
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.