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, 2010
8.628
8.761
8.547
8.547
236,123
-0.12(-1.36%)
Jun 29, 2010
8.818
8.818
8.615
8.665
81,987
-0.28(-3.16%)
Jun 25, 2010
8.948
8.991
8.783
8.948
63,868
+0.14(+1.58%)
Jun 24, 2010
8.853
8.933
8.783
8.809
147,771
-0.10(-1.13%)
Jun 23, 2010
8.950
8.993
8.807
8.910
106,945
-0.04(-0.48%)
Jun 22, 2010
9.134
9.192
8.952
8.952
164,499
-0.16(-1.73%)
Jun 21, 2010
9.294
9.331
9.064
9.110
241,110
-0.06(-0.71%)
Jun 18, 2010
9.175
9.229
9.138
9.175
124,191
+0.00(+0.00%)
Jun 17, 2010
9.197
9.221
9.083
9.175
397,828
+0.01(+0.09%)
Jun 16, 2010
9.171
9.231
9.085
9.166
197,848
-0.03(-0.31%)
Jun 15, 2010
9.060
9.194
9.022
9.194
274,404
+0.21(+2.31%)
Jun 14, 2010
9.045
9.110
8.974
8.987
347,408
+0.05(+0.60%)
Jun 11, 2010
8.753
8.935
8.714
8.933
113,021
+0.11(+1.23%)
Jun 10, 2010
8.686
8.825
8.661
8.825
49,808
+0.27(+3.11%)
Jun 09, 2010
8.610
8.712
8.529
8.558
128,680
+0.01(+0.13%)
Jun 08, 2010
8.554
8.597
8.392
8.548
272,947
-0.00(-0.04%)
Jun 07, 2010
8.723
8.755
8.551
8.551
226,555
-0.13(-1.46%)
Jun 04, 2010
8.677
9.026
8.654
8.677
167,157
-0.43(-4.77%)
Jun 03, 2010
9.075
9.146
9.031
9.112
191,296
+0.06(+0.65%)
Jun 02, 2010
8.857
9.054
8.812
9.054
57,104
+0.21(+2.37%)
Jun 01, 2010
8.993
9.082
8.844
8.844
101,319
-0.25(-2.74%)
May 28, 2010
9.093
9.197
9.053
9.093
144,483
-0.12(-1.29%)
May 27, 2010
9.043
9.218
8.987
9.212
130,710
+0.37(+4.17%)
May 26, 2010
8.876
8.998
8.814
8.843
116,511
+0.04(+0.49%)
May 25, 2010
8.645
8.822
8.528
8.800
152,556
-0.05(-0.56%)
May 24, 2010
8.978
9.000
8.849
8.849
150,956
-0.13(-1.46%)
May 21, 2010
8.708
9.030
8.468
8.980
336,317
+0.11(+1.24%)
May 20, 2010
8.898
9.062
8.855
8.870
572,753
-0.48(-5.11%)
May 19, 2010
9.391
9.495
9.214
9.348
245,169
-0.10(-1.08%)
May 18, 2010
9.761
9.761
9.430
9.450
137,571
-0.18(-1.86%)
May 17, 2010
9.642
9.714
9.419
9.629
146,476
+0.04(+0.41%)
May 14, 2010
9.590
9.720
9.489
9.590
393,685
-0.18(-1.79%)
May 13, 2010
9.798
9.867
9.722
9.765
339,692
-0.08(-0.79%)
May 12, 2010
9.655
9.848
9.616
9.843
391,909
+0.25(+2.64%)
May 11, 2010
9.577
9.713
9.577
9.590
4,752
+0.06(+0.59%)
May 10, 2010
9.389
9.538
9.376
9.534
313,560
+0.50(+5.48%)
May 07, 2010
9.127
9.257
9.004
9.039
1,093,094
-0.27(-2.95%)
May 06, 2010
9.558
9.731
4.760
9.313
668,556
-0.28(-2.89%)
May 05, 2010
9.618
9.700
9.556
9.590
562,969
-0.14(-1.49%)
May 04, 2010
9.895
9.895
9.687
9.735
451,497
-0.29(-2.85%)
May 03, 2010
9.841
10.02
9.841
10.02
67,082
+0.25(+2.55%)
Apr 30, 2010
10.08
10.12
9.772
9.772
172,391
-0.30(-2.98%)
Apr 29, 2010
9.891
10.07
9.842
10.07
94,402
+0.27(+2.71%)
Apr 28, 2010
9.856
9.884
9.707
9.806
102,641
+0.00(+0.00%)
Apr 27, 2010
9.949
10.05
9.793
9.806
145,561
-0.21(-2.07%)
Apr 26, 2010
10.04
10.10
10.01
10.01
243,981
-0.03(-0.28%)
Apr 23, 2010
9.949
10.04
9.924
10.04
182,923
+0.09(+0.93%)
Apr 22, 2010
9.768
9.949
9.726
9.949
143,281
+0.12(+1.19%)
Apr 21, 2010
9.819
9.843
9.731
9.832
722,692
+0.06(+0.64%)
Apr 20, 2010
9.707
9.770
9.659
9.770
250,445
+0.13(+1.35%)
Apr 19, 2010
9.603
9.668
9.517
9.640
129,651
-0.00(-0.02%)
Apr 16, 2010
9.755
9.755
9.595
9.641
74,489
-0.12(-1.25%)
Apr 15, 2010
9.770
9.777
9.724
9.763
111,814
+0.00(+0.00%)
Apr 14, 2010
9.657
9.763
9.627
9.763
170,805
+0.16(+1.71%)
Apr 13, 2010
9.685
9.685
9.463
9.599
155,446
+0.03(+0.34%)
Apr 12, 2010
9.540
9.575
9.486
9.566
336,465
+0.04(+0.45%)
Apr 09, 2010
9.491
9.527
9.452
9.523
499,466
+0.06(+0.69%)
Apr 08, 2010
9.447
9.512
9.406
9.458
110,737
-0.03(-0.34%)
Apr 07, 2010
9.506
9.534
9.426
9.491
237,522
-0.02(-0.16%)
Apr 06, 2010
9.495
9.536
9.400
9.506
395,553
+0.07(+0.73%)
Apr 05, 2010
9.452
9.452
9.246
9.437
953,936
+0.17(+1.82%)
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
.