Wisdomtree U.S. Smallcap Dividend Fund (NY: DES )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	18.22	18.02	18.02	18.02	155,071	-0.17(-0.94%)
Dec 30, 2014	18.31	18.33	18.19	18.19	349,006	-0.16(-0.86%)
Dec 29, 2014	18.20	18.39	18.20	18.35	209,386	+0.14(+0.80%)
Dec 26, 2014	18.11	18.25	18.11	18.20	378,910	+0.14(+0.77%)
Dec 24, 2014	18.10	18.06	18.06	18.06	145,232	-0.01(-0.03%)
Dec 23, 2014	17.99	18.10	17.99	18.07	215,294	+0.13(+0.75%)
Dec 22, 2014	17.87	17.94	17.81	17.93	204,462	+0.05(+0.27%)
Dec 19, 2014	17.83	17.92	17.75	17.88	140,875	+0.07(+0.38%)
Dec 18, 2014	17.83	17.83	17.66	17.82	186,700	+0.20(+1.13%)
Dec 17, 2014	17.24	17.62	17.24	17.62	436,720	+0.41(+2.40%)
Dec 16, 2014	17.20	17.48	17.14	17.20	662,116	+0.00(+0.00%)
Dec 15, 2014	17.40	17.44	17.14	17.20	231,027	-0.13(-0.76%)
Dec 12, 2014	17.45	17.49	17.34	17.34	282,455	-0.27(-1.54%)
Dec 11, 2014	17.61	17.79	17.58	17.61	173,493	+0.05(+0.30%)
Dec 10, 2014	17.88	17.88	17.54	17.55	221,017	-0.34(-1.92%)
Dec 09, 2014	17.47	17.90	17.47	17.90	240,594	+0.26(+1.49%)
Dec 08, 2014	17.80	17.91	17.59	17.64	178,571	-0.19(-1.09%)
Dec 05, 2014	17.77	17.85	17.77	17.83	466,354	+0.10(+0.59%)
Dec 04, 2014	17.77	17.78	17.64	17.73	157,291	-0.07(-0.38%)
Dec 03, 2014	17.65	17.84	17.65	17.79	159,959	+0.13(+0.75%)
Dec 02, 2014	17.50	17.72	17.50	17.66	107,416	+0.17(+0.95%)
Dec 01, 2014	17.65	17.65	17.50	17.50	210,316	-0.17(-0.99%)
Nov 28, 2014	17.85	17.90	17.66	17.67	86,065	-0.18(-1.02%)
Nov 26, 2014	17.81	17.85	17.85	17.85	142,658	+0.05(+0.28%)
Nov 25, 2014	17.79	17.81	17.72	17.80	182,934	+0.05(+0.26%)
Nov 24, 2014	17.67	17.76	17.56	17.76	182,322	+0.13(+0.72%)
Nov 21, 2014	17.85	17.89	17.57	17.63	218,069	+0.02(+0.10%)
Nov 20, 2014	17.42	17.61	17.42	17.61	157,809	+0.15(+0.85%)
Nov 19, 2014	17.62	17.62	17.37	17.46	291,745	-0.16(-0.93%)
Nov 18, 2014	17.62	17.71	17.62	17.63	611,754	+0.07(+0.37%)
Nov 17, 2014	17.63	17.70	17.56	17.56	144,400	-0.08(-0.45%)
Nov 14, 2014	17.71	17.75	17.64	17.64	170,259	-0.07(-0.42%)
Nov 13, 2014	17.87	17.90	17.69	17.72	163,182	-0.14(-0.81%)
Nov 12, 2014	17.71	17.88	17.71	17.86	202,346	+0.08(+0.45%)
Nov 11, 2014	17.79	17.81	17.73	17.78	139,035	-0.02(-0.11%)
Nov 10, 2014	17.76	17.81	17.72	17.80	191,410	+0.05(+0.30%)
Nov 07, 2014	17.70	17.75	17.63	17.75	387,214	+0.05(+0.27%)
Nov 06, 2014	17.68	17.73	17.62	17.70	168,812	+0.00(+0.01%)
Nov 05, 2014	17.72	17.72	17.60	17.70	170,881	+0.09(+0.50%)
Nov 04, 2014	17.57	17.68	17.52	17.61	504,306	-0.03(-0.16%)
Nov 03, 2014	17.68	17.75	17.59	17.64	241,708	-0.03(-0.17%)
Oct 31, 2014	17.67	17.68	17.54	17.67	341,255	+0.23(+1.30%)
Oct 30, 2014	17.27	17.55	17.24	17.44	192,337	+0.12(+0.70%)
Oct 29, 2014	17.41	17.41	17.20	17.32	751,720	-0.08(-0.46%)
Oct 28, 2014	17.04	17.40	17.02	17.40	363,606	+0.42(+2.45%)
Oct 27, 2014	16.91	16.99	17.02	16.98	262,887	+0.01(+0.04%)
Oct 24, 2014	16.96	16.98	16.90	16.98	171,635	+0.03(+0.15%)
Oct 23, 2014	16.86	17.04	16.84	16.95	307,191	+0.22(+1.34%)
Oct 22, 2014	16.91	16.97	16.72	16.73	204,391	-0.15(-0.91%)
Oct 21, 2014	16.72	16.89	16.67	16.88	385,684	+0.24(+1.43%)
Oct 20, 2014	16.42	16.64	16.37	16.64	289,129	+0.18(+1.09%)
Oct 17, 2014	16.68	16.69	16.42	16.46	342,231	-0.04(-0.24%)
Oct 16, 2014	16.19	16.59	16.16	16.50	589,825	+0.12(+0.72%)
Oct 15, 2014	16.12	16.44	15.99	16.38	970,528	+0.10(+0.60%)
Oct 14, 2014	16.16	16.44	16.13	16.29	320,689	+0.23(+1.46%)
Oct 13, 2014	16.04	16.26	16.00	16.05	437,892	+0.05(+0.31%)
Oct 10, 2014	16.05	16.26	16.00	16.00	301,693	-0.08(-0.47%)
Oct 09, 2014	16.43	16.43	16.08	16.08	154,586	-0.36(-2.19%)
Oct 08, 2014	16.08	16.45	15.99	16.44	514,494	+0.33(+2.05%)
Oct 07, 2014	16.25	16.30	16.11	16.11	198,870	-0.22(-1.36%)
Oct 06, 2014	16.42	16.44	16.30	16.33	196,903	-0.06(-0.34%)
Oct 03, 2014	16.41	16.45	16.33	16.38	187,270	+0.08(+0.49%)
Oct 02, 2014	16.20	16.36	16.11	16.30	328,399	+0.11(+0.67%)

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.