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, 2020 23.17 23.24 22.67 22.72 386,974 -0.56(-2.39%)
Nov 27, 2020 23.49 23.49 23.11 23.28 181,633 -0.12(-0.51%)
Nov 25, 2020 23.60 23.60 23.25 23.40 391,606 -0.27(-1.16%)
Nov 24, 2020 23.22 23.80 23.22 23.67 692,761 +0.72(+3.15%)
Nov 23, 2020 22.65 23.08 22.65 22.95 497,419 +0.49(+2.18%)
Nov 20, 2020 22.46 22.54 22.35 22.46 581,996 -0.11(-0.48%)
Nov 19, 2020 22.51 22.61 22.25 22.57 367,393 +0.07(+0.32%)
Nov 18, 2020 22.92 23.02 22.50 22.50 705,239 -0.36(-1.59%)
Nov 17, 2020 22.59 22.93 22.40 22.86 449,276 +0.04(+0.16%)
Nov 16, 2020 22.59 22.86 22.51 22.82 664,360 +0.69(+3.13%)
Nov 13, 2020 21.79 22.23 21.79 22.13 521,109 +0.51(+2.36%)
Nov 12, 2020 21.96 21.96 21.41 21.62 801,195 -0.53(-2.39%)
Nov 11, 2020 22.45 22.45 21.92 22.15 501,303 -0.14(-0.61%)
Nov 10, 2020 21.76 22.41 21.69 22.29 1,050,261 +0.68(+3.16%)
Nov 09, 2020 21.58 22.22 21.54 21.60 1,284,548 +1.18(+5.76%)
Nov 06, 2020 20.78 20.83 20.41 20.43 467,901 -0.26(-1.28%)
Nov 05, 2020 20.27 20.79 20.27 20.69 530,427 +0.53(+2.62%)
Nov 04, 2020 20.48 20.52 20.05 20.16 901,432 -0.49(-2.38%)
Nov 03, 2020 20.44 20.77 20.42 20.66 658,661 +0.49(+2.44%)
Nov 02, 2020 19.92 20.16 19.84 20.16 615,391 +0.46(+2.31%)
Oct 30, 2020 19.78 19.93 19.54 19.71 639,812 -0.14(-0.69%)
Oct 29, 2020 19.55 19.93 19.33 19.84 699,141 +0.24(+1.21%)
Oct 28, 2020 19.80 19.93 19.61 19.61 659,910 -0.58(-2.89%)
Oct 27, 2020 20.50 20.52 20.19 20.19 496,867 -0.33(-1.60%)
Oct 26, 2020 20.65 20.69 20.27 20.52 586,833 -0.38(-1.83%)
Oct 23, 2020 20.86 20.97 20.70 20.90 498,078 +0.11(+0.52%)
Oct 22, 2020 20.52 20.80 20.47 20.79 1,030,690 +0.35(+1.69%)
Oct 21, 2020 20.60 20.65 20.45 20.45 366,370 -0.10(-0.49%)
Oct 20, 2020 20.58 20.76 20.51 20.55 1,092,681 +0.10(+0.49%)
Oct 19, 2020 20.70 20.81 20.41 20.45 339,546 -0.25(-1.19%)
Oct 16, 2020 20.75 20.85 20.59 20.69 325,929 -0.05(-0.22%)
Oct 15, 2020 20.28 20.77 20.21 20.74 390,839 +0.24(+1.15%)
Oct 14, 2020 20.62 20.77 20.49 20.50 387,697 -0.09(-0.44%)
Oct 13, 2020 20.74 20.78 20.55 20.59 322,838 -0.29(-1.39%)
Oct 12, 2020 20.69 20.94 20.62 20.88 311,108 +0.23(+1.10%)
Oct 09, 2020 20.85 20.91 20.63 20.65 351,228 -0.03(-0.13%)
Oct 08, 2020 20.54 20.72 20.47 20.68 525,269 +0.30(+1.47%)
Oct 07, 2020 20.25 20.46 20.21 20.38 353,940 +0.34(+1.68%)
Oct 06, 2020 20.20 20.61 20.05 20.05 592,942 -0.04(-0.18%)
Oct 05, 2020 19.82 20.10 19.82 20.08 307,641 +0.42(+2.13%)
Oct 02, 2020 19.00 19.74 19.00 19.66 327,469 +0.34(+1.74%)
Oct 01, 2020 19.21 19.33 19.02 19.33 421,599 +0.16(+0.85%)
Sep 30, 2020 19.15 19.45 19.03 19.16 497,921 +0.06(+0.33%)
Sep 29, 2020 19.21 19.26 18.91 19.10 370,052 -0.15(-0.76%)
Sep 28, 2020 18.94 19.32 18.94 19.25 299,255 +0.52(+2.77%)
Sep 25, 2020 18.47 18.80 18.44 18.73 457,378 +0.15(+0.83%)
Sep 24, 2020 18.47 18.85 18.27 18.57 829,125 +0.14(+0.74%)
Sep 23, 2020 18.96 19.17 18.44 18.44 527,354 -0.56(-2.97%)
Sep 22, 2020 19.05 19.24 18.86 19.00 450,835 -0.00(-0.02%)
Sep 21, 2020 19.39 19.39 18.82 19.00 481,012 -0.72(-3.63%)
Sep 18, 2020 19.95 19.98 19.55 19.72 340,079 -0.15(-0.73%)
Sep 17, 2020 19.63 19.93 19.58 19.87 520,244 -0.01(-0.05%)
Sep 16, 2020 19.80 20.11 19.72 19.88 337,911 +0.17(+0.87%)
Sep 15, 2020 19.93 19.93 19.69 19.70 257,104 -0.09(-0.46%)
Sep 14, 2020 19.58 19.85 19.52 19.79 296,143 +0.35(+1.82%)
Sep 11, 2020 19.59 19.68 19.30 19.44 409,638 -0.10(-0.51%)
Sep 10, 2020 19.89 19.94 19.53 19.54 481,929 -0.33(-1.64%)
Sep 09, 2020 19.89 19.98 19.68 19.87 327,510 +0.14(+0.69%)
Sep 08, 2020 20.07 20.08 19.69 19.73 310,758 -0.51(-2.51%)
Sep 04, 2020 20.43 20.48 19.96 20.24 372,599 +0.06(+0.31%)
Sep 03, 2020 20.50 20.75 20.10 20.17 715,849 -0.35(-1.72%)
Sep 02, 2020 20.45 20.60 20.35 20.53 416,436 +0.14(+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.