Wisdomtree US Smallcap Quality Dvid Fund (NQ: DGRS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	21.95	22.29	21.95	22.27	1,680	+0.42(+1.90%)
Mar 28, 2014	21.96	21.96	21.82	21.85	4,243	+0.02(+0.07%)
Mar 27, 2014	21.91	21.91	21.76	21.84	13,435	-0.06(-0.29%)
Mar 26, 2014	22.30	22.30	21.90	21.90	5,219	-0.31(-1.38%)
Mar 25, 2014	22.21	22.23	22.06	22.21	3,081	+0.04(+0.19%)
Mar 24, 2014	22.25	22.25	22.05	22.16	3,291	-0.16(-0.73%)
Mar 21, 2014	22.49	22.49	22.33	22.33	8,323	+0.08(+0.36%)
Mar 20, 2014	22.26	22.32	22.25	22.25	4,623	+0.09(+0.39%)
Mar 19, 2014	22.35	22.36	22.14	22.16	2,978	-0.19(-0.86%)
Mar 18, 2014	22.15	22.40	22.14	22.35	13,408	+0.25(+1.13%)
Mar 17, 2014	22.10	22.25	22.08	22.10	7,090	+0.11(+0.50%)
Mar 14, 2014	21.86	21.99	21.86	21.99	1,037	+0.11(+0.51%)
Mar 13, 2014	22.04	22.04	21.82	21.88	5,118	-0.14(-0.65%)
Mar 12, 2014	22.02	22.03	22.02	22.02	3,308	-0.06(-0.28%)
Mar 11, 2014	22.27	22.27	22.09	22.09	9,494	-0.19(-0.84%)
Mar 10, 2014	22.28	22.30	22.23	22.27	3,553	-0.01(-0.04%)
Mar 07, 2014	22.36	22.39	22.28	22.28	3,488	+0.04(+0.18%)
Mar 06, 2014	22.26	22.26	22.24	22.24	1,495	+0.07(+0.31%)
Mar 05, 2014	22.16	22.21	22.10	22.17	4,992	-0.13(-0.56%)
Mar 04, 2014	22.27	22.36	22.27	22.30	20,409	+0.63(+2.93%)
Mar 03, 2014	22.05	22.05	21.51	21.66	7,197	-0.16(-0.72%)
Feb 28, 2014	21.83	21.98	21.82	21.82	5,767	+0.02(+0.11%)
Feb 27, 2014	21.67	21.80	21.67	21.80	14,251	-0.07(-0.32%)
Feb 26, 2014	21.60	21.87	21.60	21.87	3,825	+0.34(+1.60%)
Feb 25, 2014	21.61	21.62	21.52	21.52	13,863	-0.21(-0.97%)
Feb 24, 2014	21.70	21.74	21.55	21.73	2,557	+0.21(+0.96%)
Feb 21, 2014	21.58	21.58	21.53	21.53	20,326	+0.04(+0.18%)
Feb 20, 2014	21.27	21.52	21.27	21.49	6,830	+0.12(+0.55%)
Feb 19, 2014	21.43	21.56	21.37	21.37	4,662	-0.13(-0.62%)
Feb 18, 2014	21.36	21.50	21.31	21.50	2,649	+0.12(+0.58%)
Feb 14, 2014	21.23	21.38	21.38	21.38	2,175	+0.20(+0.96%)
Feb 13, 2014	21.15	21.17	21.15	21.17	696	+0.16(+0.75%)
Feb 12, 2014	21.02	21.08	21.02	21.02	2,747	+0.04(+0.21%)
Feb 11, 2014	20.77	21.02	20.74	20.97	4,183	+0.23(+1.13%)
Feb 10, 2014	20.69	20.74	20.61	20.74	16,978	-0.04(-0.18%)
Feb 07, 2014	20.71	20.78	20.62	20.77	5,709	+0.14(+0.67%)
Feb 06, 2014	20.56	20.72	20.56	20.64	7,706	+0.17(+0.85%)
Feb 05, 2014	20.42	20.55	20.23	20.46	8,015	-0.10(-0.47%)
Feb 04, 2014	20.59	20.69	20.52	20.56	6,075	+0.03(+0.16%)
Feb 03, 2014	21.21	21.21	20.50	20.53	16,319	-0.70(-3.28%)
Jan 31, 2014	21.05	21.35	21.05	21.22	11,161	-0.18(-0.84%)
Jan 30, 2014	21.41	21.46	21.40	21.40	2,751	+0.29(+1.37%)
Jan 29, 2014	21.24	21.35	21.06	21.11	6,867	-0.25(-1.17%)
Jan 28, 2014	21.30	21.36	21.27	21.36	2,292	-0.10(-0.48%)
Jan 27, 2014	21.55	21.64	21.22	21.46	19,668	+0.01(+0.06%)
Jan 24, 2014	21.63	21.63	21.45	21.45	4,190	-0.55(-2.48%)
Jan 23, 2014	21.98	22.03	21.91	22.00	3,707	-0.13(-0.58%)
Jan 22, 2014	22.14	22.20	22.05	22.13	8,694	+0.06(+0.29%)
Jan 21, 2014	22.12	22.12	22.04	22.06	9,909	+0.07(+0.34%)
Jan 17, 2014	22.12	21.99	21.99	21.99	13,840	-0.14(-0.64%)
Jan 16, 2014	22.04	22.14	22.04	22.13	5,256	-0.00(-0.01%)
Jan 15, 2014	22.01	22.15	22.03	22.13	18,152	+0.12(+0.57%)
Jan 14, 2014	21.80	22.01	21.65	22.01	3,189	+0.35(+1.62%)
Jan 13, 2014	22.02	22.02	21.66	21.66	5,679	-0.41(-1.87%)
Jan 10, 2014	21.97	22.07	21.97	22.07	4,695	+0.09(+0.43%)
Jan 09, 2014	22.11	22.11	21.95	21.97	4,740	-0.00(-0.01%)
Jan 08, 2014	22.08	22.10	21.96	21.97	7,328	-0.14(-0.64%)
Jan 07, 2014	22.18	22.18	22.04	22.12	8,331	+0.19(+0.86%)
Jan 06, 2014	22.15	22.15	21.93	21.93	3,265	-0.12(-0.57%)
Jan 03, 2014	22.03	22.17	22.03	22.05	26,178	+0.05(+0.21%)

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.