Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Wisdomtree U.S. Smallcap Dividend Fund
(NY:
DES
)
30.99
-0.24 (-0.77%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2011
10.24
10.36
10.18
10.18
184,579
-0.23(-2.24%)
Oct 28, 2011
10.51
10.51
10.37
10.42
116,651
-0.04(-0.42%)
Oct 27, 2011
10.33
10.56
10.17
10.46
228,823
+0.47(+4.74%)
Oct 26, 2011
9.981
10.05
9.773
9.986
94,712
+0.12(+1.18%)
Oct 25, 2011
9.942
9.990
9.860
9.869
170,921
-0.26(-2.58%)
Oct 24, 2011
9.915
10.15
9.891
10.13
120,248
+0.24(+2.48%)
Oct 21, 2011
9.768
9.896
9.725
9.885
131,991
+0.21(+2.20%)
Oct 20, 2011
9.654
9.674
9.447
9.672
143,402
+0.03(+0.33%)
Oct 19, 2011
9.761
9.816
9.610
9.640
264,721
-0.14(-1.45%)
Oct 18, 2011
9.512
9.828
9.512
9.782
74,565
+0.30(+3.20%)
Oct 17, 2011
9.693
9.718
9.479
9.479
32,077
-0.27(-2.74%)
Oct 14, 2011
9.706
9.777
9.622
9.746
51,495
+0.13(+1.34%)
Oct 13, 2011
9.638
9.642
9.489
9.617
33,913
-0.07(-0.76%)
Oct 12, 2011
9.567
9.757
9.567
9.690
109,702
+0.19(+1.95%)
Oct 11, 2011
9.436
9.517
9.436
9.505
77,493
+0.04(+0.41%)
Oct 10, 2011
9.256
9.466
9.253
9.466
160,184
+0.37(+4.08%)
Oct 07, 2011
9.407
9.407
9.086
9.096
63,941
-0.29(-3.12%)
Oct 06, 2011
9.307
9.388
9.244
9.388
166,070
+0.20(+2.19%)
Oct 05, 2011
9.171
9.231
9.036
9.187
113,120
+0.09(+0.98%)
Oct 04, 2011
8.537
9.098
8.500
9.098
315,936
+0.49(+5.63%)
Oct 03, 2011
9.043
9.123
8.604
8.613
389,340
-0.40(-4.46%)
Sep 30, 2011
8.977
9.245
8.977
9.015
122,236
-0.04(-0.46%)
Sep 29, 2011
9.219
9.327
9.041
9.057
52,954
+0.00(+0.05%)
Sep 28, 2011
9.340
9.340
9.052
9.052
147,112
-0.27(-2.92%)
Sep 27, 2011
9.370
9.517
9.308
9.324
154,100
+0.21(+2.28%)
Sep 26, 2011
9.086
9.117
8.924
9.117
110,979
+0.14(+1.59%)
Sep 23, 2011
8.870
9.017
8.813
8.974
147,136
+0.07(+0.79%)
Sep 22, 2011
8.775
8.999
8.754
8.904
133,557
-0.15(-1.68%)
Sep 21, 2011
9.390
9.458
9.055
9.055
142,829
-0.37(-3.92%)
Sep 20, 2011
9.528
9.626
9.424
9.424
47,932
-0.08(-0.83%)
Sep 19, 2011
9.578
9.578
9.434
9.503
104,412
-0.18(-1.85%)
Sep 16, 2011
9.719
9.771
9.596
9.682
117,677
+0.04(+0.42%)
Sep 15, 2011
9.626
9.653
9.510
9.642
206,638
+0.11(+1.12%)
Sep 14, 2011
9.485
9.628
9.365
9.535
203,272
+0.15(+1.57%)
Sep 13, 2011
9.359
9.411
9.288
9.388
118,216
+0.13(+1.37%)
Sep 12, 2011
9.076
9.270
9.076
9.261
95,900
+0.05(+0.59%)
Sep 09, 2011
9.347
9.397
9.134
9.207
142,317
-0.24(-2.49%)
Sep 08, 2011
9.558
9.646
9.397
9.442
91,580
-0.18(-1.86%)
Sep 07, 2011
9.427
9.621
9.402
9.621
76,331
+0.33(+3.53%)
Sep 06, 2011
9.048
9.293
9.048
9.293
149,950
-0.01(-0.07%)
Sep 02, 2011
9.442
9.492
9.283
9.300
73,018
-0.32(-3.30%)
Sep 01, 2011
9.872
9.920
9.592
9.617
62,659
-0.25(-2.50%)
Aug 31, 2011
9.925
9.963
9.806
9.863
249,172
-0.00(-0.05%)
Aug 30, 2011
9.841
9.915
9.682
9.868
146,125
+0.00(+0.00%)
Aug 29, 2011
9.551
9.868
9.551
9.868
122,625
+0.44(+4.68%)
Aug 26, 2011
9.257
9.451
9.128
9.427
51,585
+0.11(+1.22%)
Aug 25, 2011
9.619
9.697
9.277
9.313
75,686
-0.20(-2.09%)
Aug 24, 2011
9.546
9.546
9.368
9.513
75,319
+0.15(+1.64%)
Aug 23, 2011
9.069
9.369
9.042
9.359
132,661
+0.34(+3.74%)
Aug 22, 2011
9.205
9.205
8.953
9.021
163,419
-0.00(-0.03%)
Aug 19, 2011
9.012
9.266
8.931
9.024
123,618
-0.14(-1.48%)
Aug 18, 2011
9.331
9.352
9.101
9.159
169,174
-0.43(-4.49%)
Aug 17, 2011
9.614
9.689
9.522
9.590
169,559
+0.04(+0.45%)
Aug 16, 2011
9.556
9.680
9.463
9.546
131,760
-0.07(-0.78%)
Aug 15, 2011
9.499
9.636
9.499
9.621
100,737
+0.24(+2.58%)
Aug 12, 2011
9.535
9.565
9.345
9.379
249,539
-0.04(-0.43%)
Aug 11, 2011
9.028
9.551
9.028
9.420
385,619
+0.44(+4.86%)
Aug 10, 2011
9.254
9.377
8.983
8.983
203,241
-0.48(-5.12%)
Aug 09, 2011
9.628
9.467
8.716
9.467
512,666
+0.53(+5.98%)
Aug 08, 2011
9.390
9.594
8.933
8.933
959,218
-0.74(-7.70%)
Aug 05, 2011
9.882
9.930
9.476
9.678
581,227
-0.12(-1.25%)
Aug 04, 2011
10.16
10.16
9.800
9.800
476,757
-0.45(-4.39%)
Aug 03, 2011
10.19
10.28
9.970
10.25
336,980
+0.05(+0.47%)
Aug 02, 2011
10.41
10.51
10.20
10.20
141,036
-0.27(-2.55%)
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
.