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
)
32.50
+0.04 (+0.12%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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
9.171
9.276
9.084
9.171
250,792
-0.02(-0.18%)
Jul 29, 2010
9.296
9.296
9.049
9.187
98,660
+0.02(+0.22%)
Jul 28, 2010
9.302
9.320
9.162
9.167
90,660
-0.12(-1.34%)
Jul 27, 2010
9.338
9.381
9.275
9.292
116,775
+0.02(+0.26%)
Jul 26, 2010
9.147
9.267
9.100
9.267
123,632
+0.17(+1.83%)
Jul 23, 2010
8.887
9.101
8.863
9.101
63,015
+0.18(+1.99%)
Jul 22, 2010
8.771
8.925
8.771
8.924
66,012
+0.30(+3.42%)
Jul 21, 2010
8.869
8.869
8.604
8.628
76,657
-0.18(-2.05%)
Jul 20, 2010
8.534
8.810
8.534
8.809
178,032
+0.17(+1.94%)
Jul 19, 2010
8.598
8.673
8.516
8.641
177,739
+0.04(+0.43%)
Jul 16, 2010
8.604
8.856
8.589
8.604
113,641
-0.29(-3.23%)
Jul 15, 2010
9.003
9.003
8.818
8.891
75,999
-0.11(-1.17%)
Jul 14, 2010
9.020
9.031
8.930
8.996
82,935
-0.03(-0.36%)
Jul 13, 2010
8.880
9.051
8.876
9.029
179,485
+0.26(+2.97%)
Jul 12, 2010
8.860
8.884
8.738
8.768
220,721
-0.11(-1.18%)
Jul 09, 2010
8.873
8.873
8.749
8.873
149,615
+0.13(+1.48%)
Jul 08, 2010
8.705
8.744
8.620
8.744
90,601
+0.13(+1.55%)
Jul 07, 2010
8.350
8.611
8.256
8.611
183,112
+0.28(+3.36%)
Jul 06, 2010
8.550
8.639
8.289
8.331
213,092
-0.14(-1.63%)
Jul 02, 2010
8.469
8.622
8.398
8.469
162,932
-0.08(-0.95%)
Jul 01, 2010
8.571
8.635
8.346
8.550
393,276
-0.02(-0.22%)
Jun 30, 2010
8.650
8.784
8.569
8.569
235,524
-0.12(-1.36%)
Jun 29, 2010
8.841
8.841
8.637
8.687
81,779
-0.28(-3.16%)
Jun 25, 2010
8.971
9.014
8.806
8.971
63,706
+0.14(+1.58%)
Jun 24, 2010
8.875
8.956
8.806
8.831
147,396
-0.10(-1.13%)
Jun 23, 2010
8.973
9.016
8.830
8.932
106,674
-0.04(-0.48%)
Jun 22, 2010
9.157
9.216
8.975
8.975
164,081
-0.16(-1.73%)
Jun 21, 2010
9.318
9.354
9.087
9.133
240,498
-0.07(-0.71%)
Jun 18, 2010
9.198
9.252
9.161
9.198
123,876
+0.00(+0.00%)
Jun 17, 2010
9.220
9.245
9.106
9.198
396,818
+0.01(+0.09%)
Jun 16, 2010
9.194
9.255
9.108
9.190
197,346
-0.03(-0.31%)
Jun 15, 2010
9.083
9.218
9.045
9.218
273,707
+0.21(+2.31%)
Jun 14, 2010
9.068
9.133
8.997
9.010
346,527
+0.05(+0.60%)
Jun 11, 2010
8.775
8.958
8.736
8.956
112,734
+0.11(+1.23%)
Jun 10, 2010
8.708
8.847
8.683
8.847
49,682
+0.27(+3.11%)
Jun 09, 2010
8.632
8.734
8.550
8.580
128,354
+0.01(+0.13%)
Jun 08, 2010
8.576
8.619
8.413
8.569
272,254
-0.00(-0.04%)
Jun 07, 2010
8.745
8.778
8.573
8.573
225,980
-0.13(-1.46%)
Jun 04, 2010
8.700
9.049
8.676
8.700
166,733
-0.44(-4.77%)
Jun 03, 2010
9.098
9.169
9.054
9.135
190,811
+0.06(+0.64%)
Jun 02, 2010
8.879
9.077
8.834
9.077
56,959
+0.21(+2.37%)
Jun 01, 2010
9.016
9.105
8.866
8.866
101,061
-0.25(-2.74%)
May 28, 2010
9.116
9.220
9.076
9.116
144,117
-0.12(-1.29%)
May 27, 2010
9.066
9.242
9.010
9.235
130,378
+0.37(+4.17%)
May 26, 2010
8.899
9.020
8.836
8.866
116,216
+0.04(+0.49%)
May 25, 2010
8.667
8.844
8.550
8.822
152,169
-0.05(-0.56%)
May 24, 2010
9.001
9.023
8.872
8.872
150,573
-0.13(-1.46%)
May 21, 2010
8.730
9.053
8.489
9.003
335,463
+0.11(+1.24%)
May 20, 2010
8.921
9.085
8.877
8.893
571,299
-0.48(-5.11%)
May 19, 2010
9.415
9.519
9.237
9.372
244,547
-0.10(-1.08%)
May 18, 2010
9.786
9.786
9.454
9.474
137,222
-0.18(-1.86%)
May 17, 2010
9.667
9.739
9.443
9.654
146,104
+0.04(+0.41%)
May 14, 2010
9.615
9.745
9.513
9.615
392,686
-0.18(-1.79%)
May 13, 2010
9.823
9.892
9.747
9.790
338,830
-0.08(-0.79%)
May 12, 2010
9.680
9.873
9.641
9.868
390,915
+0.25(+2.64%)
May 11, 2010
9.602
9.738
9.602
9.615
4,740
+0.06(+0.59%)
May 10, 2010
9.412
9.563
9.400
9.558
312,764
+0.50(+5.48%)
May 07, 2010
9.151
9.281
9.027
9.062
1,090,319
-0.28(-2.95%)
May 06, 2010
9.582
9.756
4.773
9.337
666,859
-0.28(-2.89%)
May 05, 2010
9.643
9.725
9.580
9.615
561,540
-0.15(-1.49%)
May 04, 2010
9.920
9.920
9.712
9.760
450,351
-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
.