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 (%)
Nov 30, 2011
9.946
10.17
9.905
10.17
241,011
+0.56(+5.81%)
Nov 29, 2011
9.637
9.660
9.541
9.608
91,601
+0.06(+0.62%)
Nov 28, 2011
9.688
9.688
9.521
9.548
135,542
+0.25(+2.66%)
Nov 25, 2011
9.356
9.468
9.296
9.301
82,174
-0.07(-0.77%)
Nov 23, 2011
9.594
9.594
9.372
9.373
234,110
-0.27(-2.84%)
Nov 22, 2011
9.683
9.783
9.630
9.647
315,126
-0.11(-1.17%)
Nov 21, 2011
9.798
9.823
9.701
9.761
138,951
-0.24(-2.40%)
Nov 18, 2011
9.971
10.01
9.905
10.00
94,787
+0.04(+0.44%)
Nov 17, 2011
10.01
10.12
9.873
9.958
207,813
-0.08(-0.78%)
Nov 16, 2011
10.08
10.24
10.02
10.04
218,957
-0.12(-1.15%)
Nov 15, 2011
9.976
10.21
9.912
10.15
119,437
+0.14(+1.42%)
Nov 14, 2011
10.16
10.17
9.953
10.01
41,401
-0.19(-1.82%)
Nov 11, 2011
10.06
10.20
10.06
10.20
57,826
+0.24(+2.41%)
Nov 10, 2011
10.03
10.03
9.896
9.955
83,319
+0.06(+0.65%)
Nov 09, 2011
10.15
10.15
9.884
9.891
384,621
-0.48(-4.61%)
Nov 08, 2011
10.32
10.38
10.11
10.37
74,556
+0.16(+1.61%)
Nov 07, 2011
10.22
10.23
10.01
10.21
242,466
-0.01(-0.11%)
Nov 04, 2011
10.20
10.24
9.951
10.22
253,681
-0.06(-0.54%)
Nov 03, 2011
10.16
10.29
9.944
10.27
100,233
+0.23(+2.28%)
Nov 02, 2011
9.981
10.08
9.889
10.04
79,634
+0.26(+2.67%)
Nov 01, 2011
9.985
10.04
9.729
9.781
235,207
-0.40(-3.93%)
Oct 31, 2011
10.24
10.36
10.18
10.18
184,588
-0.23(-2.24%)
Oct 28, 2011
10.51
10.51
10.37
10.41
116,657
-0.04(-0.42%)
Oct 27, 2011
10.33
10.56
10.17
10.46
228,835
+0.47(+4.74%)
Oct 26, 2011
9.981
10.05
9.773
9.985
94,717
+0.12(+1.18%)
Oct 25, 2011
9.942
9.990
9.860
9.868
170,930
-0.26(-2.58%)
Oct 24, 2011
9.914
10.15
9.891
10.13
120,254
+0.24(+2.48%)
Oct 21, 2011
9.768
9.896
9.724
9.884
131,997
+0.21(+2.20%)
Oct 20, 2011
9.653
9.674
9.447
9.672
143,409
+0.03(+0.33%)
Oct 19, 2011
9.761
9.816
9.610
9.640
264,734
-0.14(-1.45%)
Oct 18, 2011
9.511
9.827
9.511
9.781
74,569
+0.30(+3.20%)
Oct 17, 2011
9.692
9.717
9.478
9.478
32,079
-0.27(-2.74%)
Oct 14, 2011
9.706
9.777
9.621
9.745
51,497
+0.13(+1.34%)
Oct 13, 2011
9.637
9.642
9.489
9.617
33,915
-0.07(-0.76%)
Oct 12, 2011
9.566
9.756
9.566
9.690
109,708
+0.19(+1.95%)
Oct 11, 2011
9.436
9.516
9.436
9.505
77,497
+0.04(+0.41%)
Oct 10, 2011
9.255
9.466
9.253
9.466
160,192
+0.37(+4.08%)
Oct 07, 2011
9.406
9.406
9.086
9.095
63,944
-0.29(-3.12%)
Oct 06, 2011
9.307
9.388
9.244
9.388
166,079
+0.20(+2.19%)
Oct 05, 2011
9.171
9.230
9.036
9.187
113,126
+0.09(+0.98%)
Oct 04, 2011
8.537
9.097
8.499
9.097
315,952
+0.49(+5.63%)
Oct 03, 2011
9.042
9.123
8.603
8.612
389,359
-0.40(-4.46%)
Sep 30, 2011
8.976
9.244
8.976
9.015
122,242
-0.04(-0.46%)
Sep 29, 2011
9.219
9.326
9.040
9.056
52,957
+0.00(+0.05%)
Sep 28, 2011
9.340
9.340
9.052
9.052
147,119
-0.27(-2.92%)
Sep 27, 2011
9.370
9.516
9.308
9.324
154,108
+0.21(+2.28%)
Sep 26, 2011
9.086
9.116
8.923
9.116
110,984
+0.14(+1.59%)
Sep 23, 2011
8.869
9.016
8.813
8.973
147,144
+0.07(+0.79%)
Sep 22, 2011
8.774
8.998
8.754
8.903
133,564
-0.15(-1.68%)
Sep 21, 2011
9.390
9.458
9.055
9.055
142,837
-0.37(-3.92%)
Sep 20, 2011
9.528
9.625
9.424
9.424
47,934
-0.08(-0.83%)
Sep 19, 2011
9.578
9.578
9.434
9.503
104,417
-0.18(-1.85%)
Sep 16, 2011
9.718
9.770
9.596
9.682
117,683
+0.04(+0.42%)
Sep 15, 2011
9.625
9.653
9.510
9.641
206,648
+0.11(+1.12%)
Sep 14, 2011
9.485
9.628
9.365
9.535
203,282
+0.15(+1.57%)
Sep 13, 2011
9.358
9.410
9.287
9.388
118,222
+0.13(+1.37%)
Sep 12, 2011
9.075
9.270
9.075
9.261
95,904
+0.05(+0.59%)
Sep 09, 2011
9.347
9.396
9.134
9.206
142,324
-0.24(-2.49%)
Sep 08, 2011
9.557
9.646
9.397
9.442
91,584
-0.18(-1.86%)
Sep 07, 2011
9.426
9.621
9.401
9.621
76,335
+0.33(+3.53%)
Sep 06, 2011
9.048
9.292
9.048
9.292
149,958
-0.01(-0.07%)
Sep 02, 2011
9.442
9.492
9.283
9.299
73,022
-0.32(-3.30%)
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
.