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 (%)
Jul 30, 2010
9.148
9.253
9.061
9.148
251,418
-0.02(-0.18%)
Jul 29, 2010
9.273
9.273
9.026
9.164
98,906
+0.02(+0.22%)
Jul 28, 2010
9.279
9.297
9.139
9.144
90,887
-0.12(-1.34%)
Jul 27, 2010
9.314
9.358
9.252
9.268
117,066
+0.02(+0.26%)
Jul 26, 2010
9.124
9.244
9.077
9.244
123,941
+0.17(+1.83%)
Jul 23, 2010
8.864
9.078
8.840
9.078
63,172
+0.18(+1.99%)
Jul 22, 2010
8.749
8.903
8.749
8.902
66,177
+0.29(+3.42%)
Jul 21, 2010
8.847
8.847
8.583
8.607
76,849
-0.18(-2.05%)
Jul 20, 2010
8.513
8.788
8.513
8.787
178,476
+0.17(+1.94%)
Jul 19, 2010
8.576
8.651
8.495
8.620
178,183
+0.04(+0.43%)
Jul 16, 2010
8.583
8.834
8.568
8.583
113,924
-0.29(-3.22%)
Jul 15, 2010
8.980
8.980
8.796
8.869
76,189
-0.10(-1.17%)
Jul 14, 2010
8.998
9.008
8.908
8.974
83,142
-0.03(-0.36%)
Jul 13, 2010
8.858
9.028
8.854
9.006
179,932
+0.26(+2.97%)
Jul 12, 2010
8.838
8.862
8.716
8.747
221,272
-0.10(-1.18%)
Jul 09, 2010
8.851
8.851
8.727
8.851
149,988
+0.13(+1.48%)
Jul 08, 2010
8.683
8.723
8.598
8.723
90,827
+0.13(+1.55%)
Jul 07, 2010
8.330
8.589
8.236
8.589
183,569
+0.28(+3.36%)
Jul 06, 2010
8.528
8.618
8.268
8.310
213,623
-0.14(-1.63%)
Jul 02, 2010
8.448
8.600
8.378
8.448
163,339
-0.08(-0.95%)
Jul 01, 2010
8.550
8.613
8.325
8.529
394,257
-0.02(-0.22%)
Jun 30, 2010
8.629
8.762
8.548
8.548
236,112
-0.12(-1.36%)
Jun 29, 2010
8.819
8.819
8.616
8.666
81,983
-0.28(-3.16%)
Jun 25, 2010
8.948
8.991
8.784
8.948
63,865
+0.14(+1.58%)
Jun 24, 2010
8.853
8.934
8.784
8.809
147,763
-0.10(-1.13%)
Jun 23, 2010
8.950
8.994
8.808
8.910
106,940
-0.04(-0.48%)
Jun 22, 2010
9.134
9.193
8.953
8.953
164,490
-0.16(-1.73%)
Jun 21, 2010
9.294
9.331
9.065
9.110
241,098
-0.06(-0.71%)
Jun 18, 2010
9.175
9.229
9.139
9.175
124,185
+0.00(+0.00%)
Jun 17, 2010
9.197
9.222
9.084
9.175
397,808
+0.01(+0.09%)
Jun 16, 2010
9.171
9.232
9.086
9.167
197,838
-0.03(-0.31%)
Jun 15, 2010
9.061
9.195
9.022
9.195
274,390
+0.21(+2.31%)
Jun 14, 2010
9.046
9.110
8.974
8.987
347,391
+0.05(+0.60%)
Jun 11, 2010
8.754
8.935
8.715
8.934
113,015
+0.11(+1.23%)
Jun 10, 2010
8.687
8.825
8.661
8.825
49,806
+0.27(+3.11%)
Jun 09, 2010
8.611
8.712
8.529
8.559
128,674
+0.01(+0.13%)
Jun 08, 2010
8.555
8.597
8.392
8.548
272,934
-0.00(-0.04%)
Jun 07, 2010
8.723
8.756
8.551
8.551
226,544
-0.13(-1.46%)
Jun 04, 2010
8.678
9.026
8.654
8.678
167,149
-0.43(-4.77%)
Jun 03, 2010
9.076
9.146
9.031
9.113
191,287
+0.06(+0.65%)
Jun 02, 2010
8.857
9.054
8.812
9.054
57,101
+0.21(+2.37%)
Jun 01, 2010
8.994
9.082
8.844
8.844
101,314
-0.25(-2.74%)
May 28, 2010
9.093
9.197
9.053
9.093
144,476
-0.12(-1.29%)
May 27, 2010
9.043
9.219
8.987
9.212
130,704
+0.37(+4.17%)
May 26, 2010
8.877
8.998
8.814
8.844
116,506
+0.04(+0.49%)
May 25, 2010
8.645
8.822
8.529
8.800
152,549
-0.05(-0.56%)
May 24, 2010
8.979
9.000
8.850
8.850
150,949
-0.13(-1.46%)
May 21, 2010
8.708
9.030
8.468
8.981
336,300
+0.11(+1.24%)
May 20, 2010
8.898
9.063
8.855
8.870
572,724
-0.48(-5.11%)
May 19, 2010
9.392
9.495
9.214
9.348
245,157
-0.10(-1.08%)
May 18, 2010
9.762
9.762
9.431
9.450
137,565
-0.18(-1.86%)
May 17, 2010
9.643
9.715
9.420
9.630
146,469
+0.04(+0.41%)
May 14, 2010
9.591
9.720
9.489
9.591
393,665
-0.18(-1.79%)
May 13, 2010
9.798
9.867
9.723
9.766
339,675
-0.08(-0.79%)
May 12, 2010
9.656
9.848
9.617
9.844
391,890
+0.25(+2.64%)
May 11, 2010
9.578
9.714
9.578
9.591
4,752
+0.06(+0.59%)
May 10, 2010
9.389
9.539
9.377
9.534
313,544
+0.50(+5.48%)
May 07, 2010
9.128
9.258
9.004
9.039
1,093,040
-0.27(-2.95%)
May 06, 2010
9.558
9.731
4.761
9.314
668,523
-0.28(-2.89%)
May 05, 2010
9.619
9.701
9.556
9.591
562,941
-0.14(-1.49%)
May 04, 2010
9.896
9.896
9.688
9.736
451,475
-0.29(-2.85%)
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
.