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 (%)
Apr 30, 2009
6.528
6.594
6.403
6.403
162,787
+0.00(+0.00%)
Apr 29, 2009
6.236
6.453
6.223
6.403
86,611
+0.28(+4.55%)
Apr 28, 2009
6.020
6.275
6.020
6.125
157,744
+0.00(+0.00%)
Apr 27, 2009
6.146
6.251
6.075
6.125
123,658
-0.18(-2.82%)
Apr 24, 2009
6.127
6.396
6.092
6.303
243,618
+0.21(+3.45%)
Apr 23, 2009
6.075
6.135
5.966
6.092
337,045
-0.01(-0.11%)
Apr 22, 2009
6.026
6.249
5.968
6.099
217,323
+0.01(+0.14%)
Apr 21, 2009
5.771
6.112
5.715
6.090
101,034
+0.31(+5.42%)
Apr 20, 2009
6.142
6.142
5.760
5.777
80,630
-0.51(-8.05%)
Apr 17, 2009
6.223
6.330
6.101
6.283
145,289
+0.11(+1.81%)
Apr 16, 2009
6.047
6.324
5.917
6.172
278,240
+0.21(+3.49%)
Apr 15, 2009
5.719
5.964
5.719
5.964
83,938
+0.22(+3.77%)
Apr 14, 2009
5.919
5.987
5.747
5.747
84,829
-0.31(-5.06%)
Apr 13, 2009
5.953
6.077
5.867
6.054
154,544
+0.09(+1.47%)
Apr 09, 2009
5.621
5.980
5.621
5.966
147,262
+0.45(+8.16%)
Apr 08, 2009
5.466
5.535
5.415
5.516
93,417
+0.04(+0.78%)
Apr 07, 2009
5.572
5.788
5.443
5.473
103,740
-0.16(-2.85%)
Apr 06, 2009
5.681
5.681
5.535
5.634
97,596
-0.11(-1.94%)
Apr 03, 2009
5.572
5.745
5.507
5.745
342,852
+0.16(+2.88%)
Apr 02, 2009
5.411
5.659
5.411
5.584
173,978
+0.32(+6.11%)
Apr 01, 2009
5.053
5.280
5.031
5.263
922,691
+0.12(+2.33%)
Mar 31, 2009
5.072
5.256
5.041
5.143
135,157
+0.11(+2.09%)
Mar 30, 2009
5.121
5.121
4.973
5.038
115,910
-0.46(-8.31%)
Mar 26, 2009
5.336
5.514
5.334
5.494
154,236
+0.23(+4.44%)
Mar 25, 2009
5.203
5.371
5.014
5.261
92,269
+0.11(+2.21%)
Mar 24, 2009
5.297
5.374
5.136
5.147
77,230
-0.25(-4.65%)
Mar 23, 2009
5.128
5.398
5.128
5.398
165,483
+0.45(+9.00%)
Mar 20, 2009
5.147
5.167
4.952
4.952
72,341
-0.20(-3.91%)
Mar 19, 2009
5.379
5.379
5.145
5.154
78,816
-0.10(-1.84%)
Mar 18, 2009
5.128
5.276
4.926
5.250
110,574
+0.27(+5.47%)
Mar 17, 2009
4.770
4.978
4.757
4.978
100,838
+0.21(+4.36%)
Mar 16, 2009
4.905
5.003
4.761
4.770
106,324
-0.11(-2.20%)
Mar 13, 2009
4.856
4.893
4.748
4.877
0
+0.09(+1.88%)
Mar 12, 2009
4.493
4.811
4.444
4.787
112,892
+0.29(+6.33%)
Mar 11, 2009
4.573
4.643
4.432
4.502
130,726
+0.02(+0.48%)
Mar 10, 2009
4.212
4.498
4.212
4.480
143,759
+0.40(+9.78%)
Mar 09, 2009
4.114
4.219
4.062
4.081
364,142
-0.09(-2.22%)
Mar 06, 2009
4.240
4.279
4.053
4.174
0
-0.08(-1.86%)
Mar 05, 2009
4.452
4.493
4.247
4.253
108,950
-0.29(-6.28%)
Mar 04, 2009
4.450
4.600
4.398
4.538
175,498
+0.02(+0.52%)
Mar 02, 2009
4.746
4.806
4.480
4.515
214,216
-0.34(-7.06%)
Feb 27, 2009
4.830
4.965
4.753
4.858
0
-0.09(-1.90%)
Feb 26, 2009
5.104
5.169
4.909
4.952
189,898
-0.06(-1.20%)
Feb 25, 2009
5.121
5.138
4.894
5.012
61,705
-0.11(-2.13%)
Feb 24, 2009
4.948
5.145
4.894
5.121
175,946
+0.24(+5.01%)
Feb 23, 2009
5.209
5.211
4.847
4.877
785,140
-0.24(-4.69%)
Feb 20, 2009
5.059
5.151
4.935
5.117
700,810
-0.05(-0.91%)
Feb 19, 2009
5.447
5.447
5.164
5.164
182,188
-0.21(-3.91%)
Feb 18, 2009
5.481
5.481
5.344
5.374
84,484
-0.06(-1.03%)
Feb 17, 2009
5.587
5.592
5.430
5.430
523,226
-0.32(-5.58%)
Feb 13, 2009
5.932
5.940
5.751
5.751
76,969
-0.18(-3.11%)
Feb 12, 2009
5.809
5.936
5.666
5.936
307,237
+0.03(+0.51%)
Feb 11, 2009
5.872
5.968
5.826
5.906
62,009
+0.05(+0.84%)
Feb 10, 2009
6.232
6.273
5.850
5.857
211,856
-0.42(-6.69%)
Feb 09, 2009
6.228
6.300
6.144
6.277
129,727
+0.04(+0.62%)
Feb 06, 2009
5.949
6.249
5.938
6.238
83,579
+0.33(+5.66%)
Feb 05, 2009
5.820
5.985
5.762
5.904
103,791
+0.04(+0.62%)
Feb 04, 2009
5.979
6.088
5.861
5.867
142,122
-0.11(-1.86%)
Feb 03, 2009
6.045
6.110
5.889
5.979
141,245
-0.07(-1.10%)
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
.