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
)
31.54
+0.16 (+0.51%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2009
6.544
6.611
6.419
6.419
162,382
+0.00(+0.00%)
Apr 29, 2009
6.252
6.469
6.239
6.419
86,395
+0.28(+4.55%)
Apr 28, 2009
6.035
6.290
6.035
6.140
157,352
+0.00(+0.00%)
Apr 27, 2009
6.161
6.267
6.090
6.140
123,351
-0.18(-2.82%)
Apr 24, 2009
6.142
6.412
6.108
6.318
243,012
+0.21(+3.45%)
Apr 23, 2009
6.090
6.151
5.981
6.108
336,206
-0.01(-0.11%)
Apr 22, 2009
6.041
6.265
5.983
6.114
216,782
+0.01(+0.14%)
Apr 21, 2009
5.785
6.127
5.729
6.106
100,783
+0.31(+5.42%)
Apr 20, 2009
6.157
6.157
5.775
5.792
80,430
-0.51(-8.05%)
Apr 17, 2009
6.239
6.346
6.116
6.299
144,928
+0.11(+1.81%)
Apr 16, 2009
6.063
6.340
5.931
6.187
277,548
+0.21(+3.49%)
Apr 15, 2009
5.734
5.979
5.734
5.979
83,729
+0.22(+3.77%)
Apr 14, 2009
5.934
6.002
5.762
5.762
84,618
-0.31(-5.06%)
Apr 13, 2009
5.968
6.093
5.882
6.069
154,159
+0.09(+1.47%)
Apr 09, 2009
5.635
5.995
5.635
5.981
146,896
+0.45(+8.16%)
Apr 08, 2009
5.480
5.549
5.429
5.530
93,184
+0.04(+0.78%)
Apr 07, 2009
5.585
5.802
5.456
5.487
103,482
-0.16(-2.85%)
Apr 06, 2009
5.695
5.695
5.549
5.648
97,353
-0.11(-1.94%)
Apr 03, 2009
5.585
5.760
5.521
5.760
341,999
+0.16(+2.88%)
Apr 02, 2009
5.424
5.674
5.424
5.598
173,545
+0.32(+6.11%)
Apr 01, 2009
5.065
5.293
5.044
5.276
920,394
+0.12(+2.33%)
Mar 31, 2009
5.085
5.270
5.053
5.156
134,821
+0.11(+2.09%)
Mar 30, 2009
5.134
5.134
4.986
5.050
115,622
-0.46(-8.31%)
Mar 26, 2009
5.349
5.527
5.347
5.508
153,852
+0.23(+4.44%)
Mar 25, 2009
5.216
5.385
5.027
5.274
92,039
+0.11(+2.21%)
Mar 24, 2009
5.310
5.388
5.149
5.160
77,038
-0.25(-4.65%)
Mar 23, 2009
5.141
5.411
5.141
5.411
165,071
+0.45(+9.00%)
Mar 20, 2009
5.160
5.180
4.964
4.964
72,161
-0.20(-3.91%)
Mar 19, 2009
5.392
5.392
5.158
5.166
78,620
-0.10(-1.84%)
Mar 18, 2009
5.141
5.289
4.939
5.263
110,299
+0.27(+5.47%)
Mar 17, 2009
4.782
4.990
4.769
4.990
100,587
+0.21(+4.36%)
Mar 16, 2009
4.917
5.016
4.773
4.782
106,059
-0.11(-2.20%)
Mar 13, 2009
4.868
4.905
4.760
4.889
0
+0.09(+1.88%)
Mar 12, 2009
4.504
4.823
4.455
4.799
112,611
+0.29(+6.33%)
Mar 11, 2009
4.584
4.655
4.443
4.513
130,400
+0.02(+0.48%)
Mar 10, 2009
4.223
4.509
4.223
4.492
143,401
+0.40(+9.78%)
Mar 09, 2009
4.124
4.229
4.072
4.091
363,236
-0.09(-2.22%)
Mar 06, 2009
4.251
4.290
4.063
4.184
0
-0.08(-1.86%)
Mar 05, 2009
4.464
4.504
4.257
4.264
108,679
-0.29(-6.28%)
Mar 04, 2009
4.461
4.612
4.409
4.550
175,062
+0.02(+0.52%)
Mar 02, 2009
4.758
4.818
4.492
4.526
213,683
-0.34(-7.06%)
Feb 27, 2009
4.842
4.977
4.764
4.870
0
-0.09(-1.90%)
Feb 26, 2009
5.117
5.181
4.921
4.964
189,426
-0.06(-1.20%)
Feb 25, 2009
5.134
5.150
4.906
5.025
61,552
-0.11(-2.13%)
Feb 24, 2009
4.960
5.158
4.906
5.134
175,508
+0.24(+5.01%)
Feb 23, 2009
5.222
5.224
4.859
4.889
783,186
-0.24(-4.69%)
Feb 20, 2009
5.072
5.164
4.947
5.130
699,066
-0.05(-0.91%)
Feb 19, 2009
5.461
5.461
5.177
5.177
181,734
-0.21(-3.91%)
Feb 18, 2009
5.495
5.495
5.358
5.388
84,273
-0.06(-1.03%)
Feb 17, 2009
5.600
5.606
5.444
5.444
521,924
-0.32(-5.58%)
Feb 13, 2009
5.946
5.955
5.766
5.766
76,777
-0.19(-3.11%)
Feb 12, 2009
5.824
5.951
5.680
5.951
306,472
+0.03(+0.51%)
Feb 11, 2009
5.886
5.983
5.840
5.921
61,854
+0.05(+0.84%)
Feb 10, 2009
6.247
6.288
5.865
5.871
211,328
-0.42(-6.69%)
Feb 09, 2009
6.243
6.316
6.159
6.292
129,405
+0.04(+0.62%)
Feb 06, 2009
5.964
6.265
5.953
6.254
83,371
+0.34(+5.66%)
Feb 05, 2009
5.835
6.000
5.777
5.919
103,533
+0.04(+0.62%)
Feb 04, 2009
5.994
6.103
5.876
5.882
141,768
-0.11(-1.86%)
Feb 03, 2009
6.060
6.125
5.903
5.994
140,893
-0.07(-1.10%)
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
.