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, 2010
10.10
10.14
9.797
9.797
171,945
-0.30(-2.98%)
Apr 29, 2010
9.916
10.10
9.867
10.10
94,158
+0.27(+2.71%)
Apr 28, 2010
9.882
9.910
9.732
9.832
102,375
+0.00(+0.00%)
Apr 27, 2010
9.975
10.08
9.818
9.832
145,184
-0.21(-2.07%)
Apr 26, 2010
10.07
10.13
10.04
10.04
243,350
-0.03(-0.28%)
Apr 23, 2010
9.975
10.07
9.950
10.07
182,450
+0.09(+0.94%)
Apr 22, 2010
9.793
9.975
9.752
9.975
142,911
+0.12(+1.19%)
Apr 21, 2010
9.845
9.869
9.756
9.858
720,822
+0.06(+0.64%)
Apr 20, 2010
9.732
9.795
9.684
9.795
249,797
+0.13(+1.35%)
Apr 19, 2010
9.628
9.693
9.541
9.665
129,316
-0.00(-0.02%)
Apr 16, 2010
9.780
9.780
9.620
9.666
74,296
-0.12(-1.25%)
Apr 15, 2010
9.795
9.802
9.749
9.789
111,525
+0.00(+0.00%)
Apr 14, 2010
9.682
9.789
9.652
9.789
170,363
+0.16(+1.71%)
Apr 13, 2010
9.710
9.710
9.487
9.624
155,044
+0.03(+0.34%)
Apr 12, 2010
9.565
9.600
9.511
9.591
335,594
+0.04(+0.45%)
Apr 09, 2010
9.515
9.552
9.476
9.548
498,173
+0.07(+0.69%)
Apr 08, 2010
9.472
9.537
9.431
9.483
110,450
-0.03(-0.34%)
Apr 07, 2010
9.530
9.559
9.450
9.515
236,907
-0.02(-0.16%)
Apr 06, 2010
9.520
9.561
9.424
9.530
394,529
+0.07(+0.73%)
Apr 05, 2010
9.476
9.476
9.270
9.461
951,468
+0.17(+1.82%)
Apr 01, 2010
9.294
9.292
9.292
9.292
332,490
+0.05(+0.52%)
Mar 31, 2010
9.210
9.348
9.210
9.244
125,032
-0.03(-0.33%)
Mar 30, 2010
9.294
9.295
9.236
9.275
64,031
+0.02(+0.21%)
Mar 29, 2010
9.420
9.463
9.110
9.255
97,118
+0.04(+0.40%)
Mar 26, 2010
9.289
9.327
9.214
9.218
181,818
-0.04(-0.42%)
Mar 25, 2010
9.319
9.418
9.244
9.256
95,967
-0.03(-0.30%)
Mar 24, 2010
9.338
9.348
9.265
9.284
57,533
-0.09(-0.92%)
Mar 23, 2010
9.317
9.388
9.263
9.370
204,771
+0.06(+0.62%)
Mar 22, 2010
9.160
9.323
9.123
9.312
213,458
+0.13(+1.40%)
Mar 19, 2010
9.239
9.239
9.121
9.183
209,210
-0.04(-0.44%)
Mar 18, 2010
9.254
9.291
9.222
9.224
344,630
-0.02(-0.26%)
Mar 17, 2010
9.211
9.278
9.173
9.248
141,975
+0.07(+0.73%)
Mar 16, 2010
9.115
9.188
9.078
9.181
231,019
+0.09(+0.97%)
Mar 15, 2010
9.062
9.115
9.062
9.093
81,394
+0.00(+0.00%)
Mar 12, 2010
9.115
9.138
9.052
9.093
173,038
+0.00(+0.02%)
Mar 11, 2010
9.044
9.091
9.030
9.091
151,863
+0.02(+0.26%)
Mar 10, 2010
9.005
9.090
9.005
9.067
139,988
+0.06(+0.69%)
Mar 09, 2010
8.962
9.051
8.957
9.005
226,273
+0.03(+0.29%)
Mar 08, 2010
9.022
9.022
8.928
8.979
435,292
+0.08(+0.84%)
Mar 05, 2010
8.827
8.929
8.810
8.904
70,562
+0.16(+1.84%)
Mar 04, 2010
8.732
8.756
8.693
8.743
64,964
+0.06(+0.64%)
Mar 03, 2010
8.698
8.758
8.681
8.687
105,528
+0.01(+0.10%)
Mar 02, 2010
8.661
8.711
8.640
8.678
554,599
+0.07(+0.85%)
Mar 01, 2010
8.549
8.629
8.549
8.605
335,575
+0.09(+1.06%)
Feb 26, 2010
8.571
8.571
8.463
8.515
36,237
-0.01(-0.15%)
Feb 25, 2010
8.470
8.530
8.436
8.528
101,867
-0.00(-0.05%)
Feb 24, 2010
8.592
8.592
8.489
8.532
75,014
+0.08(+0.94%)
Feb 23, 2010
8.521
8.534
8.453
8.453
56,914
-0.09(-1.01%)
Feb 22, 2010
8.504
8.543
8.494
8.539
377,414
+0.03(+0.35%)
Feb 19, 2010
8.453
8.524
8.446
8.509
89,257
+0.05(+0.61%)
Feb 18, 2010
8.352
8.457
8.352
8.457
95,999
+0.13(+1.52%)
Feb 17, 2010
8.324
8.333
8.298
8.330
63,689
+0.06(+0.70%)
Feb 16, 2010
8.206
8.272
8.195
8.272
77,238
+0.15(+1.80%)
Feb 12, 2010
7.978
8.126
8.126
8.126
23,264
+0.03(+0.32%)
Feb 11, 2010
7.963
8.100
7.962
8.100
61,432
+0.11(+1.37%)
Feb 10, 2010
7.915
8.010
7.883
7.991
139,174
+0.02(+0.24%)
Feb 09, 2010
8.019
8.023
7.915
7.971
104,077
+0.08(+0.95%)
Feb 08, 2010
8.014
8.018
7.896
7.896
110,400
-0.11(-1.37%)
Feb 05, 2010
7.958
8.025
7.887
8.006
155,757
+0.04(+0.54%)
Feb 04, 2010
8.068
8.199
7.956
7.963
279,135
-0.23(-2.78%)
Feb 03, 2010
8.264
8.279
8.158
8.191
80,505
-0.09(-1.06%)
Feb 02, 2010
8.255
8.281
8.218
8.279
30,113
+0.08(+0.97%)
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
.