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 (%)
Nov 30, 2010
9.894
9.961
9.870
9.916
112,600
-0.07(-0.73%)
Nov 29, 2010
9.965
10.01
9.848
9.989
229,542
-0.01(-0.09%)
Nov 26, 2010
9.958
10.02
9.958
9.998
49,242
-0.01(-0.09%)
Nov 24, 2010
9.892
10.01
10.01
10.01
132,912
+0.17(+1.75%)
Nov 23, 2010
9.808
9.859
9.787
9.835
157,624
-0.11(-1.13%)
Nov 22, 2010
9.874
9.947
9.813
9.947
145,641
+0.01(+0.09%)
Nov 19, 2010
9.919
9.939
9.842
9.939
106,864
+0.04(+0.38%)
Nov 18, 2010
9.888
9.950
9.762
9.901
82,053
+0.14(+1.42%)
Nov 17, 2010
9.810
9.810
9.740
9.762
90,509
-0.01(-0.13%)
Nov 16, 2010
9.874
9.881
9.707
9.775
239,283
-0.19(-1.88%)
Nov 15, 2010
9.967
10.06
9.963
9.963
136,497
-0.00(-0.02%)
Nov 12, 2010
10.02
10.05
9.941
9.965
133,192
-0.13(-1.27%)
Nov 11, 2010
10.03
10.12
10.02
10.09
168,502
-0.04(-0.37%)
Nov 10, 2010
10.02
10.13
10.01
10.13
78,848
+0.09(+0.95%)
Nov 09, 2010
10.21
10.21
9.992
10.04
97,372
-0.15(-1.52%)
Nov 08, 2010
10.17
10.21
10.11
10.19
103,071
-0.01(-0.09%)
Nov 05, 2010
10.30
10.30
10.15
10.20
89,142
+0.03(+0.28%)
Nov 04, 2010
10.02
10.17
10.01
10.17
406,310
+0.28(+2.84%)
Nov 03, 2010
9.905
9.905
9.799
9.890
163,210
+0.02(+0.20%)
Nov 02, 2010
9.802
9.874
9.757
9.870
102,722
+0.17(+1.80%)
Nov 01, 2010
9.782
9.788
9.607
9.696
66,435
-0.04(-0.43%)
Oct 29, 2010
9.654
9.753
9.654
9.738
124,945
+0.03(+0.32%)
Oct 28, 2010
9.766
9.808
9.645
9.707
149,398
-0.03(-0.27%)
Oct 27, 2010
9.746
9.771
9.638
9.733
109,825
-0.07(-0.72%)
Oct 25, 2010
9.846
9.908
9.804
9.804
70,387
+0.04(+0.38%)
Oct 22, 2010
9.775
9.793
9.717
9.766
74,851
+0.02(+0.18%)
Oct 21, 2010
9.852
9.872
9.660
9.749
69,007
-0.05(-0.54%)
Oct 20, 2010
9.764
9.852
9.760
9.802
128,118
+0.13(+1.35%)
Oct 19, 2010
9.726
9.841
9.627
9.671
161,861
-0.17(-1.68%)
Oct 18, 2010
9.744
9.839
9.744
9.837
62,823
+0.10(+1.07%)
Oct 15, 2010
9.832
9.832
9.689
9.733
75,955
-0.03(-0.34%)
Oct 14, 2010
9.709
9.798
9.703
9.766
79,672
+0.00(+0.05%)
Oct 13, 2010
9.662
9.818
9.612
9.762
93,080
+0.13(+1.35%)
Oct 12, 2010
9.583
9.654
9.565
9.631
126,438
+0.01(+0.07%)
Oct 11, 2010
9.612
9.669
9.581
9.625
85,760
+0.00(+0.00%)
Oct 08, 2010
9.625
9.651
9.479
9.625
241,379
+0.12(+1.30%)
Oct 07, 2010
9.589
9.589
9.464
9.501
116,484
-0.01(-0.12%)
Oct 06, 2010
9.486
9.542
9.477
9.512
434,055
-0.00(-0.02%)
Oct 05, 2010
9.371
9.538
9.260
9.514
650,727
+0.19(+2.09%)
Oct 04, 2010
9.355
9.418
9.263
9.320
158,434
-0.09(-0.92%)
Oct 01, 2010
9.406
9.439
9.340
9.406
93,804
+0.04(+0.47%)
Sep 30, 2010
9.415
9.453
9.311
9.362
98,675
+0.01(+0.11%)
Sep 29, 2010
9.338
9.377
9.287
9.352
52,737
-0.01(-0.08%)
Sep 28, 2010
9.271
9.362
9.171
9.360
147,411
+0.08(+0.86%)
Sep 27, 2010
9.316
9.322
9.239
9.280
204,033
-0.02(-0.26%)
Sep 24, 2010
9.123
9.310
9.123
9.305
132,518
+0.27(+2.96%)
Sep 23, 2010
9.095
9.218
9.022
9.037
112,469
-0.11(-1.24%)
Sep 22, 2010
9.229
9.260
9.132
9.151
93,012
-0.12(-1.28%)
Sep 21, 2010
9.349
9.362
9.258
9.269
193,653
-0.09(-0.99%)
Sep 20, 2010
9.168
9.362
9.073
9.362
307,570
+0.23(+2.55%)
Sep 17, 2010
9.130
9.147
9.024
9.130
76,301
-0.04(-0.38%)
Sep 15, 2010
9.119
9.180
9.057
9.165
71,577
+0.03(+0.29%)
Sep 14, 2010
9.191
9.193
9.121
9.138
68,521
-0.06(-0.67%)
Sep 13, 2010
9.066
9.217
9.066
9.200
50,913
+0.20(+2.21%)
Sep 10, 2010
8.998
9.053
8.970
9.000
64,911
+0.03(+0.35%)
Sep 09, 2010
9.033
9.060
8.904
8.969
80,436
+0.05(+0.51%)
Sep 08, 2010
8.908
9.009
8.893
8.924
285,523
+0.03(+0.34%)
Sep 07, 2010
9.033
9.033
8.889
8.893
124,916
-0.17(-1.84%)
Sep 03, 2010
9.018
9.079
8.972
9.060
293,478
+0.14(+1.52%)
Sep 02, 2010
8.836
8.941
8.828
8.924
198,938
+0.07(+0.79%)
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
.