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
)
31.70
+0.26 (+0.83%)
Official Closing Price
Updated: 6:30 PM EDT, May 24, 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, 2010
8.541
8.644
8.482
8.563
110,961
+0.00(+0.05%)
Aug 30, 2010
8.701
8.710
8.559
8.559
49,153
-0.18(-2.07%)
Aug 27, 2010
8.740
8.749
8.502
8.740
127,179
+0.21(+2.40%)
Aug 26, 2010
8.598
8.675
8.517
8.535
200,130
-0.06(-0.69%)
Aug 25, 2010
8.397
8.623
8.373
8.594
248,276
+0.11(+1.28%)
Aug 24, 2010
8.399
8.546
8.271
8.485
377,847
-0.04(-0.43%)
Aug 23, 2010
8.625
8.625
8.522
8.522
85,258
-0.07(-0.84%)
Aug 20, 2010
8.559
8.611
8.476
8.594
67,730
-0.00(-0.02%)
Aug 19, 2010
8.792
8.823
8.588
8.596
272,651
-0.25(-2.86%)
Aug 18, 2010
8.803
8.917
8.789
8.849
106,115
+0.02(+0.25%)
Aug 17, 2010
8.775
8.888
8.714
8.827
100,839
+0.13(+1.54%)
Aug 16, 2010
8.576
8.723
8.550
8.694
166,842
+0.04(+0.50%)
Aug 13, 2010
8.651
8.690
8.617
8.651
188,754
-0.07(-0.85%)
Aug 12, 2010
8.594
8.751
8.594
8.725
88,019
-0.03(-0.32%)
Aug 11, 2010
8.884
8.919
8.738
8.753
182,671
-0.38(-4.17%)
Aug 10, 2010
9.137
9.157
9.041
9.134
534,664
-0.09(-1.03%)
Aug 09, 2010
9.157
9.240
9.104
9.229
96,827
+0.12(+1.29%)
Aug 06, 2010
9.111
9.118
8.941
9.111
246,966
-0.07(-0.81%)
Aug 05, 2010
9.264
9.281
9.185
9.185
321,722
-0.11(-1.22%)
Aug 04, 2010
9.279
9.314
9.252
9.299
248,473
+0.07(+0.75%)
Aug 03, 2010
9.286
9.312
9.157
9.230
95,682
-0.06(-0.69%)
Aug 02, 2010
9.321
9.323
9.215
9.295
563,083
+0.15(+1.60%)
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%)
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
.