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 (%)
Jun 30, 2009
6.515
6.515
6.442
6.465
24,434
-0.01(-0.23%)
Jun 29, 2009
6.504
6.577
6.395
6.480
71,198
+0.03(+0.43%)
Jun 26, 2009
6.561
6.561
6.298
6.453
20,730
+0.10(+1.55%)
Jun 25, 2009
6.277
6.354
6.277
6.354
76,269
+0.18(+2.95%)
Jun 24, 2009
6.163
6.278
6.110
6.172
39,557
+0.06(+0.98%)
Jun 23, 2009
6.206
6.225
6.112
6.112
51,210
-0.06(-0.97%)
Jun 22, 2009
6.318
6.410
6.163
6.172
299,605
-0.32(-4.98%)
Jun 19, 2009
6.557
6.557
6.480
6.495
54,022
+0.04(+0.56%)
Jun 18, 2009
6.393
6.493
6.393
6.459
46,176
+0.04(+0.63%)
Jun 17, 2009
6.410
6.495
6.352
6.418
51,018
-0.02(-0.23%)
Jun 16, 2009
6.607
6.609
6.403
6.433
70,083
-0.09(-1.41%)
Jun 15, 2009
6.661
6.661
6.498
6.525
93,048
-0.22(-3.30%)
Jun 12, 2009
6.665
6.748
6.639
6.748
102,583
+0.04(+0.58%)
Jun 11, 2009
6.746
6.841
6.710
6.710
235,590
-0.02(-0.25%)
Jun 10, 2009
6.817
6.817
6.639
6.727
30,083
-0.09(-1.33%)
Jun 09, 2009
6.815
6.858
6.781
6.818
54,937
-0.02(-0.30%)
Jun 08, 2009
6.868
6.871
6.768
6.838
30,596
-0.05(-0.78%)
Jun 05, 2009
6.997
6.997
6.885
6.892
50,011
+0.01(+0.09%)
Jun 04, 2009
6.800
6.903
6.723
6.886
114,418
+0.13(+1.97%)
Jun 03, 2009
6.736
6.781
6.683
6.753
74,473
-0.10(-1.41%)
Jun 02, 2009
6.761
6.861
6.736
6.849
44,058
+0.09(+1.33%)
Jun 01, 2009
6.697
6.834
6.611
6.759
103,572
+0.27(+4.23%)
May 29, 2009
6.425
6.485
6.363
6.485
17,283
+0.08(+1.31%)
May 28, 2009
6.423
6.431
6.268
6.401
47,412
+0.04(+0.61%)
May 27, 2009
6.521
6.545
6.350
6.363
93,930
-0.17(-2.62%)
May 26, 2009
6.163
6.565
6.030
6.534
192,021
+0.32(+5.18%)
May 22, 2009
6.345
6.345
6.213
6.213
71,110
-0.07(-1.09%)
May 21, 2009
6.303
6.328
6.195
6.281
199,074
-0.07(-1.11%)
May 20, 2009
6.502
6.596
6.348
6.352
89,661
-0.06(-1.00%)
May 19, 2009
6.483
6.506
6.388
6.416
322,019
-0.06(-0.93%)
May 18, 2009
6.232
6.489
6.219
6.476
69,318
+0.30(+4.86%)
May 15, 2009
6.273
6.311
6.127
6.176
277,746
-0.12(-1.84%)
May 14, 2009
6.152
6.369
6.114
6.292
175,536
+0.16(+2.66%)
May 13, 2009
6.390
6.390
6.129
6.129
316,744
-0.39(-6.01%)
May 12, 2009
6.688
6.688
6.381
6.521
140,069
-0.10(-1.53%)
May 11, 2009
6.667
6.686
6.613
6.622
49,810
-0.19(-2.80%)
May 08, 2009
6.583
6.813
6.578
6.813
120,221
+0.35(+5.41%)
May 07, 2009
6.800
6.802
6.410
6.463
158,341
-0.19(-2.90%)
May 06, 2009
6.643
6.676
6.500
6.656
143,428
+0.11(+1.64%)
May 05, 2009
6.592
6.626
6.487
6.549
136,473
-0.07(-1.00%)
May 04, 2009
6.493
6.616
6.493
6.616
238,361
+0.25(+3.91%)
May 01, 2009
6.371
6.435
6.313
6.367
77,001
-0.04(-0.57%)
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%)
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
.