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
)
31.91
+0.46 (+1.46%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 31, 2009
8.461
8.318
8.318
8.318
34,052
-0.08(-0.89%)
Dec 30, 2009
8.575
8.575
8.185
8.393
60,045
-0.01(-0.13%)
Dec 29, 2009
8.459
8.459
8.399
8.403
41,110
+0.00(+0.05%)
Dec 28, 2009
8.395
8.422
8.378
8.399
79,842
-0.00(-0.05%)
Dec 24, 2009
8.403
8.403
8.378
8.403
51,615
+0.03(+0.38%)
Dec 23, 2009
8.290
8.373
8.290
8.371
124,372
+0.09(+1.09%)
Dec 22, 2009
8.187
8.281
8.187
8.281
206,766
+0.06(+0.70%)
Dec 21, 2009
8.328
8.328
8.171
8.223
272,689
-0.05(-0.54%)
Dec 18, 2009
8.232
8.270
8.168
8.268
253,545
+0.08(+0.94%)
Dec 17, 2009
8.170
8.219
8.146
8.191
127,563
-0.08(-0.93%)
Dec 16, 2009
8.260
8.294
8.222
8.268
74,179
+0.06(+0.68%)
Dec 15, 2009
8.223
8.283
8.200
8.213
55,380
-0.06(-0.70%)
Dec 14, 2009
8.195
8.270
8.125
8.270
43,368
+0.12(+1.42%)
Dec 11, 2009
8.075
8.155
8.048
8.155
52,035
+0.11(+1.33%)
Dec 10, 2009
8.245
8.245
8.009
8.048
38,493
-0.06(-0.71%)
Dec 09, 2009
8.129
8.140
8.041
8.105
97,881
-0.02(-0.21%)
Dec 08, 2009
8.127
8.186
8.078
8.123
120,123
-0.07(-0.86%)
Dec 07, 2009
8.165
8.243
8.150
8.193
174,710
+0.01(+0.10%)
Dec 04, 2009
8.129
8.217
8.022
8.185
196,159
+0.24(+3.05%)
Dec 03, 2009
8.082
8.135
7.940
7.942
128,011
-0.10(-1.25%)
Dec 02, 2009
7.953
8.094
7.953
8.043
21,425
+0.10(+1.21%)
Dec 01, 2009
7.936
7.993
7.904
7.947
11,013
+0.11(+1.35%)
Nov 30, 2009
7.767
7.842
7.660
7.842
56,271
+0.00(+0.01%)
Nov 27, 2009
7.897
7.897
7.732
7.841
102,709
-0.16(-2.02%)
Nov 25, 2009
8.039
8.039
7.996
8.002
69,911
+0.02(+0.30%)
Nov 24, 2009
8.020
8.020
7.931
7.979
160,958
-0.02(-0.29%)
Nov 23, 2009
8.039
8.114
7.974
8.002
99,024
+0.10(+1.28%)
Nov 20, 2009
7.831
7.923
7.831
7.902
57,726
-0.02(-0.19%)
Nov 19, 2009
8.035
8.035
7.882
7.917
46,638
-0.16(-1.99%)
Nov 18, 2009
8.037
8.078
8.004
8.078
48,831
-0.00(-0.05%)
Nov 17, 2009
8.071
8.113
8.013
8.082
84,875
-0.00(-0.05%)
Nov 16, 2009
7.960
8.142
7.960
8.086
70,065
+0.23(+2.95%)
Nov 13, 2009
7.827
7.914
7.772
7.854
20,730
+0.03(+0.35%)
Nov 12, 2009
7.966
7.992
7.790
7.827
116,461
-0.13(-1.67%)
Nov 11, 2009
7.936
8.024
7.899
7.960
188,798
+0.08(+1.06%)
Nov 10, 2009
7.908
7.975
7.829
7.876
203,086
-0.07(-0.94%)
Nov 09, 2009
7.857
7.951
7.857
7.951
94,289
+0.18(+2.35%)
Nov 06, 2009
7.709
7.809
7.709
7.769
47,599
-0.03(-0.36%)
Nov 05, 2009
7.681
7.801
7.681
7.797
60,562
+0.21(+2.83%)
Nov 04, 2009
7.739
7.747
7.567
7.582
185,952
-0.09(-1.20%)
Nov 03, 2009
7.559
7.678
7.529
7.675
144,911
+0.08(+1.07%)
Nov 02, 2009
7.619
7.692
7.475
7.593
184,599
+0.00(+0.00%)
Oct 30, 2009
7.760
7.772
7.572
7.593
179,291
-0.24(-3.07%)
Oct 29, 2009
7.685
7.882
7.660
7.833
116,036
+0.17(+2.24%)
Oct 28, 2009
7.938
7.947
7.657
7.662
95,315
-0.27(-3.41%)
Oct 27, 2009
8.039
8.079
7.932
7.932
145,569
-0.10(-1.25%)
Oct 26, 2009
8.033
8.200
7.964
8.033
252,827
-0.00(-0.03%)
Oct 23, 2009
8.090
8.095
8.030
8.035
153,966
-0.17(-2.09%)
Oct 22, 2009
7.998
8.221
7.964
8.206
125,193
+0.16(+2.00%)
Oct 21, 2009
8.165
8.264
8.037
8.045
72,416
-0.11(-1.38%)
Oct 20, 2009
8.123
8.172
8.120
8.158
90,655
-0.10(-1.18%)
Oct 19, 2009
8.230
8.311
8.170
8.255
88,677
+0.06(+0.79%)
Oct 16, 2009
8.236
8.290
8.116
8.191
77,598
-0.11(-1.34%)
Oct 15, 2009
8.266
8.312
8.238
8.303
110,802
+0.02(+0.21%)
Oct 14, 2009
8.228
8.292
8.170
8.285
172,102
+0.19(+2.38%)
Oct 13, 2009
8.160
8.160
8.036
8.093
56,635
-0.06(-0.76%)
Oct 12, 2009
8.210
8.251
8.138
8.155
94,112
-0.01(-0.16%)
Oct 09, 2009
8.055
8.185
8.055
8.168
58,067
+0.09(+1.06%)
Oct 08, 2009
8.078
8.172
8.056
8.082
76,889
+0.06(+0.76%)
Oct 07, 2009
8.009
8.027
7.984
8.021
63,777
-0.01(-0.17%)
Oct 06, 2009
8.007
8.110
7.717
8.035
401,083
+0.11(+1.38%)
Oct 05, 2009
7.810
7.941
7.670
7.925
1,050,483
+0.18(+2.32%)
Oct 02, 2009
7.737
7.820
7.638
7.745
90,296
-0.09(-1.12%)
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
.