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 (%)
Aug 31, 2009
7.707
7.867
7.602
7.640
176,212
-0.15(-1.87%)
Aug 28, 2009
7.917
7.917
7.720
7.786
50,678
+0.00(+0.06%)
Aug 27, 2009
7.722
7.818
7.614
7.782
63,847
+0.02(+0.25%)
Aug 26, 2009
7.784
7.794
7.722
7.762
77,206
+0.01(+0.17%)
Aug 25, 2009
7.717
7.814
7.617
7.750
111,544
+0.06(+0.72%)
Aug 24, 2009
7.752
7.810
7.666
7.694
105,895
-0.03(-0.33%)
Aug 21, 2009
7.610
7.738
7.610
7.719
117,627
+0.22(+2.91%)
Aug 20, 2009
7.332
7.535
7.332
7.501
76,390
+0.14(+1.89%)
Aug 19, 2009
7.226
7.383
7.205
7.362
276,192
+0.02(+0.32%)
Aug 18, 2009
7.319
7.364
7.226
7.338
94,839
+0.10(+1.39%)
Aug 17, 2009
7.310
7.310
7.214
7.237
101,165
-0.24(-3.27%)
Aug 14, 2009
7.608
7.608
7.379
7.482
130,623
-0.15(-1.99%)
Aug 13, 2009
7.675
7.675
7.558
7.634
326,614
+0.01(+0.07%)
Aug 12, 2009
7.512
7.683
7.512
7.628
110,620
+0.13(+1.73%)
Aug 11, 2009
7.593
7.593
7.452
7.499
131,299
-0.15(-1.93%)
Aug 10, 2009
7.587
7.696
7.587
7.647
206,790
-0.02(-0.20%)
Aug 07, 2009
7.503
7.774
7.497
7.662
81,652
+0.29(+3.99%)
Aug 06, 2009
7.503
7.527
7.368
7.368
78,298
-0.08(-1.07%)
Aug 05, 2009
7.467
7.544
7.323
7.447
58,655
+0.01(+0.14%)
Aug 04, 2009
7.261
7.629
7.261
7.437
55,800
+0.09(+1.20%)
Aug 03, 2009
7.308
7.349
7.235
7.349
113,027
+0.13(+1.78%)
Jul 31, 2009
7.201
7.291
7.194
7.220
139,845
+0.04(+0.51%)
Jul 30, 2009
7.184
7.295
7.181
7.184
54,680
+0.12(+1.76%)
Jul 29, 2009
7.098
7.109
7.020
7.059
127,115
-0.04(-0.51%)
Jul 28, 2009
7.078
7.246
7.022
7.096
56,705
+0.00(+0.03%)
Jul 27, 2009
7.057
7.102
7.003
7.094
51,387
+0.03(+0.49%)
Jul 24, 2009
6.967
7.059
6.950
7.059
8,517
+0.03(+0.46%)
Jul 23, 2009
6.841
7.068
6.813
7.027
139,785
+0.22(+3.18%)
Jul 22, 2009
6.742
6.847
6.715
6.811
79,595
+0.05(+0.70%)
Jul 21, 2009
6.856
6.873
6.646
6.763
157,963
+0.01(+0.16%)
Jul 20, 2009
6.663
6.776
6.663
6.753
128,188
+0.10(+1.45%)
Jul 17, 2009
6.716
6.725
6.626
6.656
82,925
-0.01(-0.19%)
Jul 16, 2009
6.596
6.706
6.555
6.669
108,922
+0.07(+1.07%)
Jul 15, 2009
6.478
6.604
6.478
6.598
62,191
+0.24(+3.78%)
Jul 14, 2009
6.264
6.363
6.258
6.358
85,584
+0.05(+0.71%)
Jul 13, 2009
6.153
6.313
6.153
6.313
62,107
+0.19(+3.08%)
Jul 10, 2009
6.105
6.125
6.009
6.125
38,465
+0.01(+0.21%)
Jul 09, 2009
6.189
6.189
6.112
6.112
75,434
-0.02(-0.35%)
Jul 08, 2009
6.213
6.214
6.026
6.133
45,547
-0.04(-0.59%)
Jul 07, 2009
6.365
6.365
6.170
6.170
195,118
-0.18(-2.90%)
Jul 06, 2009
6.294
6.354
6.197
6.354
856,754
+0.00(+0.07%)
Jul 02, 2009
6.470
6.470
6.331
6.350
51,877
-0.24(-3.61%)
Jul 01, 2009
6.298
6.813
6.298
6.588
56,290
+0.12(+1.89%)
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%)
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
.