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
)
32.50
+0.04 (+0.12%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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, 2010
10.62
10.67
10.57
10.59
76,055
-0.05(-0.46%)
Dec 30, 2010
10.68
10.70
10.64
10.64
175,068
-0.03(-0.31%)
Dec 29, 2010
10.71
10.71
10.67
10.68
111,598
+0.02(+0.23%)
Dec 28, 2010
10.69
10.69
10.63
10.65
96,986
-0.03(-0.29%)
Dec 27, 2010
10.60
10.69
10.56
10.68
85,968
+0.06(+0.53%)
Dec 23, 2010
10.68
10.68
10.61
10.63
156,804
-0.02(-0.19%)
Dec 22, 2010
10.63
10.67
10.58
10.65
127,992
+0.07(+0.64%)
Dec 21, 2010
10.52
10.60
10.52
10.58
191,642
+0.09(+0.88%)
Dec 20, 2010
10.48
10.55
10.48
10.49
227,203
-0.01(-0.10%)
Dec 17, 2010
10.44
10.50
10.41
10.50
166,058
+0.03(+0.27%)
Dec 16, 2010
10.42
10.52
10.39
10.47
101,821
+0.07(+0.64%)
Dec 15, 2010
10.44
10.52
10.39
10.40
110,091
-0.04(-0.36%)
Dec 14, 2010
10.48
10.52
10.42
10.44
187,360
-0.02(-0.19%)
Dec 13, 2010
10.59
10.59
10.46
10.46
147,042
-0.03(-0.27%)
Dec 10, 2010
10.40
10.50
10.37
10.49
147,345
+0.11(+1.11%)
Dec 09, 2010
10.38
10.39
10.34
10.37
219,748
+0.04(+0.34%)
Dec 08, 2010
10.38
10.38
10.33
10.34
119,081
+0.01(+0.11%)
Dec 07, 2010
10.38
10.55
10.29
10.33
470,382
+0.07(+0.67%)
Dec 06, 2010
10.18
10.28
10.18
10.26
67,536
+0.04(+0.43%)
Dec 03, 2010
10.16
10.22
10.10
10.22
114,726
+0.03(+0.28%)
Dec 02, 2010
10.11
10.19
10.11
10.19
54,627
+0.09(+0.87%)
Dec 01, 2010
10.05
10.11
10.05
10.10
104,048
+0.18(+1.83%)
Nov 30, 2010
9.895
9.961
9.871
9.917
112,594
-0.07(-0.73%)
Nov 29, 2010
9.966
10.01
9.848
9.990
229,530
-0.01(-0.09%)
Nov 26, 2010
9.959
10.03
9.959
9.999
49,240
-0.01(-0.09%)
Nov 24, 2010
9.893
10.01
10.01
10.01
132,905
+0.17(+1.75%)
Nov 23, 2010
9.809
9.860
9.787
9.835
157,616
-0.11(-1.13%)
Nov 22, 2010
9.875
9.948
9.813
9.948
145,634
+0.01(+0.09%)
Nov 19, 2010
9.919
9.939
9.843
9.939
106,859
+0.04(+0.38%)
Nov 18, 2010
9.888
9.950
9.763
9.901
82,049
+0.14(+1.42%)
Nov 17, 2010
9.811
9.811
9.740
9.763
90,504
-0.01(-0.13%)
Nov 16, 2010
9.875
9.881
9.707
9.776
239,271
-0.19(-1.88%)
Nov 15, 2010
9.968
10.06
9.963
9.963
136,490
-0.00(-0.02%)
Nov 12, 2010
10.02
10.05
9.941
9.966
133,186
-0.13(-1.27%)
Nov 11, 2010
10.03
10.12
10.02
10.09
168,493
-0.04(-0.37%)
Nov 10, 2010
10.02
10.13
10.01
10.13
78,844
+0.10(+0.95%)
Nov 09, 2010
10.21
10.21
9.992
10.04
97,367
-0.15(-1.52%)
Nov 08, 2010
10.17
10.21
10.11
10.19
103,066
-0.01(-0.09%)
Nov 05, 2010
10.30
10.30
10.15
10.20
89,137
+0.03(+0.28%)
Nov 04, 2010
10.02
10.17
10.01
10.17
406,290
+0.28(+2.84%)
Nov 03, 2010
9.906
9.906
9.800
9.890
163,202
+0.02(+0.20%)
Nov 02, 2010
9.802
9.875
9.758
9.871
102,717
+0.17(+1.80%)
Nov 01, 2010
9.782
9.789
9.608
9.696
66,432
-0.04(-0.43%)
Oct 29, 2010
9.654
9.753
9.654
9.738
124,938
+0.03(+0.32%)
Oct 28, 2010
9.767
9.809
9.645
9.707
149,391
-0.03(-0.27%)
Oct 27, 2010
9.747
9.771
9.639
9.734
109,819
-0.07(-0.72%)
Oct 25, 2010
9.846
9.908
9.804
9.804
70,384
+0.04(+0.38%)
Oct 22, 2010
9.776
9.793
9.717
9.767
74,847
+0.02(+0.18%)
Oct 21, 2010
9.853
9.872
9.661
9.749
69,003
-0.05(-0.54%)
Oct 20, 2010
9.764
9.853
9.760
9.802
128,112
+0.13(+1.35%)
Oct 19, 2010
9.727
9.842
9.628
9.672
161,853
-0.17(-1.68%)
Oct 18, 2010
9.745
9.840
9.745
9.837
62,820
+0.10(+1.07%)
Oct 15, 2010
9.832
9.832
9.689
9.734
75,951
-0.03(-0.34%)
Oct 14, 2010
9.709
9.799
9.704
9.767
79,668
+0.00(+0.05%)
Oct 13, 2010
9.663
9.818
9.612
9.762
93,076
+0.13(+1.35%)
Oct 12, 2010
9.583
9.654
9.566
9.632
126,432
+0.01(+0.07%)
Oct 11, 2010
9.612
9.669
9.581
9.625
85,756
+0.00(+0.00%)
Oct 08, 2010
9.625
9.652
9.480
9.625
241,367
+0.12(+1.30%)
Oct 07, 2010
9.590
9.590
9.464
9.502
116,478
-0.01(-0.12%)
Oct 06, 2010
9.486
9.543
9.477
9.513
434,033
-0.00(-0.02%)
Oct 05, 2010
9.371
9.539
9.261
9.515
650,695
+0.19(+2.09%)
Oct 04, 2010
9.356
9.419
9.263
9.320
158,426
-0.09(-0.92%)
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
.