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 (%)
Jun 30, 2008
8.967
8.967
8.800
8.800
91,658
-0.15(-1.65%)
Jun 27, 2008
9.057
9.079
8.899
8.948
99,276
-0.12(-1.28%)
Jun 26, 2008
9.212
9.222
9.046
9.064
96,612
-0.22(-2.38%)
Jun 25, 2008
9.220
9.413
9.209
9.284
282,271
+0.09(+0.93%)
Jun 24, 2008
9.242
9.323
9.134
9.199
119,749
-0.11(-1.13%)
Jun 23, 2008
9.480
9.501
9.293
9.304
211,427
-0.28(-2.91%)
Jun 20, 2008
9.698
9.698
9.531
9.582
199,751
-0.14(-1.41%)
Jun 19, 2008
9.632
9.720
9.595
9.720
255,686
+0.08(+0.82%)
Jun 18, 2008
9.696
9.709
9.587
9.640
275,717
-0.11(-1.16%)
Jun 17, 2008
9.831
9.835
9.754
9.754
97,400
-0.16(-1.60%)
Jun 16, 2008
9.786
9.924
9.773
9.913
322,262
+0.12(+1.20%)
Jun 13, 2008
9.801
9.803
9.664
9.795
99,481
+0.11(+1.11%)
Jun 12, 2008
9.745
9.853
9.655
9.687
208,208
+0.05(+0.49%)
Jun 11, 2008
9.868
9.868
9.640
9.640
85,272
-0.23(-2.30%)
Jun 10, 2008
9.846
9.934
9.769
9.868
323,545
+0.01(+0.13%)
Jun 09, 2008
9.985
10.01
9.782
9.855
286,842
-0.12(-1.22%)
Jun 06, 2008
10.19
10.19
9.970
9.977
124,736
-0.31(-3.00%)
Jun 05, 2008
10.17
10.29
10.17
10.29
157,609
+0.18(+1.76%)
Jun 04, 2008
10.05
10.19
10.05
10.11
153,956
+0.06(+0.64%)
Jun 03, 2008
10.09
10.11
9.958
10.04
264,498
-0.02(-0.22%)
Jun 02, 2008
10.06
10.06
9.951
10.06
145,280
-0.10(-1.01%)
May 30, 2008
10.20
10.20
10.14
10.17
76,810
-0.06(-0.54%)
May 29, 2008
10.06
10.29
10.06
10.22
93,417
+0.11(+1.06%)
May 28, 2008
10.15
10.15
10.05
10.12
41,782
-0.01(-0.06%)
May 27, 2008
9.962
10.17
9.962
10.12
122,366
+0.12(+1.16%)
May 26, 2008
9.985
10.01
9.949
10.01
0
+0.00(+0.00%)
May 23, 2008
9.985
10.01
9.949
10.01
26,169
-0.09(-0.89%)
May 22, 2008
10.04
10.14
10.04
10.10
62,545
+0.08(+0.83%)
May 21, 2008
10.10
10.19
9.985
10.01
45,341
-0.07(-0.68%)
May 20, 2008
10.14
10.15
10.03
10.08
317,975
-0.08(-0.80%)
May 19, 2008
10.18
10.28
10.13
10.16
72,812
-0.04(-0.42%)
May 16, 2008
10.21
10.22
10.12
10.21
24,247
-0.10(-0.94%)
May 15, 2008
10.19
10.30
10.17
10.30
52,222
+0.06(+0.61%)
May 14, 2008
10.28
10.32
10.22
10.24
40,760
-0.00(-0.02%)
May 13, 2008
10.25
10.25
10.16
10.24
38,195
+0.04(+0.44%)
May 12, 2008
9.990
10.23
9.990
10.20
23,664
+0.20(+2.02%)
May 09, 2008
9.964
10.05
9.928
9.996
35,405
+0.02(+0.20%)
May 08, 2008
9.992
10.04
9.940
9.976
19,993
-0.05(-0.50%)
May 07, 2008
10.24
10.27
10.03
10.03
56,807
-0.23(-2.20%)
May 06, 2008
10.18
10.27
10.14
10.25
31,347
+0.04(+0.36%)
May 05, 2008
10.21
10.23
10.16
10.21
45,710
-0.04(-0.44%)
May 02, 2008
10.43
10.43
10.25
10.26
143,083
-0.06(-0.58%)
May 01, 2008
10.08
10.37
10.08
10.32
155,328
+0.23(+2.23%)
Apr 30, 2008
10.23
10.28
10.07
10.09
129,289
-0.09(-0.93%)
Apr 29, 2008
10.21
10.23
10.13
10.19
46,759
-0.04(-0.42%)
Apr 28, 2008
10.16
10.29
10.15
10.23
73,582
+0.07(+0.67%)
Apr 25, 2008
10.16
10.21
10.03
10.16
95,558
+0.01(+0.15%)
Apr 24, 2008
9.938
10.18
9.844
10.15
83,947
+0.24(+2.38%)
Apr 23, 2008
9.958
10.00
9.890
9.913
40,373
-0.04(-0.43%)
Apr 22, 2008
10.07
10.07
9.874
9.955
75,737
-0.18(-1.76%)
Apr 21, 2008
10.20
10.20
10.09
10.13
46,540
-0.08(-0.82%)
Apr 18, 2008
10.30
10.30
10.21
10.22
202,811
+0.07(+0.70%)
Apr 17, 2008
10.11
10.15
10.06
10.15
179,641
-0.03(-0.32%)
Apr 16, 2008
10.01
10.18
9.979
10.18
100,824
+0.31(+3.13%)
Apr 15, 2008
9.805
9.874
9.771
9.870
78,261
+0.11(+1.14%)
Apr 14, 2008
9.782
9.861
9.741
9.758
64,579
-0.04(-0.39%)
Apr 11, 2008
9.913
9.955
9.775
9.797
127,348
-0.23(-2.31%)
Apr 10, 2008
9.925
10.08
9.915
10.03
49,012
+0.11(+1.08%)
Apr 09, 2008
10.15
10.15
9.921
9.921
69,971
-0.24(-2.32%)
Apr 08, 2008
10.16
10.20
10.10
10.16
66,240
-0.05(-0.50%)
Apr 07, 2008
10.29
10.30
10.18
10.21
114,753
-0.02(-0.15%)
Apr 04, 2008
10.22
10.32
10.19
10.22
99,593
-0.06(-0.63%)
Apr 03, 2008
10.21
10.33
10.18
10.29
56,443
-0.03(-0.33%)
Apr 02, 2008
10.26
10.36
10.21
10.32
101,225
+0.06(+0.63%)
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
.