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

31.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 7.201 7.291 7.194 7.220 139,845 +0.04(+0.51%)
Jul 30, 2009 7.184 7.295 7.181 7.184 54,680 +0.12(+1.76%)
Jul 29, 2009 7.098 7.109 7.020 7.059 127,115 -0.04(-0.51%)
Jul 28, 2009 7.078 7.246 7.022 7.096 56,705 +0.00(+0.03%)
Jul 27, 2009 7.057 7.102 7.003 7.094 51,387 +0.03(+0.49%)
Jul 24, 2009 6.967 7.059 6.950 7.059 8,517 +0.03(+0.46%)
Jul 23, 2009 6.841 7.068 6.813 7.027 139,785 +0.22(+3.18%)
Jul 22, 2009 6.742 6.847 6.715 6.811 79,595 +0.05(+0.70%)
Jul 21, 2009 6.856 6.873 6.646 6.763 157,963 +0.01(+0.16%)
Jul 20, 2009 6.663 6.776 6.663 6.753 128,188 +0.10(+1.45%)
Jul 17, 2009 6.716 6.725 6.626 6.656 82,925 -0.01(-0.19%)
Jul 16, 2009 6.596 6.706 6.555 6.669 108,922 +0.07(+1.07%)
Jul 15, 2009 6.478 6.604 6.478 6.598 62,191 +0.24(+3.78%)
Jul 14, 2009 6.264 6.363 6.258 6.358 85,584 +0.05(+0.71%)
Jul 13, 2009 6.153 6.313 6.153 6.313 62,107 +0.19(+3.08%)
Jul 10, 2009 6.105 6.125 6.009 6.125 38,465 +0.01(+0.21%)
Jul 09, 2009 6.189 6.189 6.112 6.112 75,434 -0.02(-0.35%)
Jul 08, 2009 6.213 6.214 6.026 6.133 45,547 -0.04(-0.59%)
Jul 07, 2009 6.365 6.365 6.170 6.170 195,118 -0.18(-2.90%)
Jul 06, 2009 6.294 6.354 6.197 6.354 856,754 +0.00(+0.07%)
Jul 02, 2009 6.470 6.470 6.331 6.350 51,877 -0.24(-3.61%)
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.