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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	16.84	16.96	16.81	16.90	133,637	+0.01(+0.03%)
Aug 28, 2015	16.75	16.92	16.73	16.90	137,862	+0.15(+0.90%)
Aug 27, 2015	16.63	16.84	16.51	16.75	439,713	+0.21(+1.28%)
Aug 26, 2015	16.33	16.33	16.17	16.54	267,413	+0.36(+2.24%)
Aug 25, 2015	16.64	16.92	16.17	16.17	475,587	-0.29(-1.76%)
Aug 24, 2015	16.43	16.88	9.684	16.46	1,995,983	-0.57(-3.32%)
Aug 21, 2015	17.14	17.27	16.99	17.03	399,006	-0.26(-1.51%)
Aug 20, 2015	17.50	17.50	17.28	17.29	246,074	-0.31(-1.75%)
Aug 19, 2015	17.67	17.72	17.50	17.60	350,934	-0.16(-0.90%)
Aug 18, 2015	17.83	17.83	17.72	17.76	248,512	-0.08(-0.46%)
Aug 17, 2015	17.66	17.86	17.59	17.84	143,525	+0.13(+0.71%)
Aug 14, 2015	17.53	17.71	17.51	17.71	292,181	+0.16(+0.90%)
Aug 13, 2015	17.61	17.67	17.51	17.55	128,603	-0.07(-0.42%)
Aug 12, 2015	17.57	17.64	17.42	17.63	254,073	-0.01(-0.06%)
Aug 11, 2015	17.61	17.69	17.57	17.64	282,000	-0.09(-0.50%)
Aug 10, 2015	17.62	17.76	17.60	17.73	147,824	+0.19(+1.07%)
Aug 07, 2015	17.56	17.59	17.50	17.54	260,802	-0.07(-0.38%)
Aug 06, 2015	17.69	17.71	17.46	17.61	222,287	-0.06(-0.32%)
Aug 05, 2015	17.73	17.84	17.62	17.66	234,856	+0.03(+0.15%)
Aug 04, 2015	17.70	17.76	17.58	17.64	206,542	-0.04(-0.21%)
Aug 03, 2015	17.77	17.78	17.59	17.67	237,975	-0.10(-0.54%)
Jul 31, 2015	17.71	17.85	17.71	17.77	292,324	+0.06(+0.36%)
Jul 30, 2015	17.63	17.70	17.57	17.70	127,907	+0.03(+0.16%)
Jul 29, 2015	17.56	17.71	17.51	17.68	157,277	+0.10(+0.59%)
Jul 28, 2015	17.52	17.60	17.33	17.57	290,099	+0.09(+0.53%)
Jul 27, 2015	17.47	17.53	17.42	17.48	286,690	-0.07(-0.40%)
Jul 24, 2015	17.77	17.77	17.53	17.55	185,580	-0.22(-1.26%)
Jul 23, 2015	18.02	18.04	17.73	17.77	226,092	-0.24(-1.33%)
Jul 22, 2015	17.94	18.02	17.94	18.01	582,284	+0.04(+0.23%)
Jul 21, 2015	18.08	18.16	17.96	17.97	150,859	-0.12(-0.67%)
Jul 20, 2015	18.22	18.22	18.07	18.09	151,538	-0.13(-0.74%)
Jul 17, 2015	18.37	18.37	18.17	18.23	108,991	-0.12(-0.65%)
Jul 16, 2015	18.30	18.40	18.28	18.35	585,200	+0.12(+0.67%)
Jul 15, 2015	18.35	18.35	18.21	18.23	141,401	-0.14(-0.74%)
Jul 14, 2015	18.28	18.37	18.26	18.36	606,763	+0.08(+0.45%)
Jul 13, 2015	18.19	18.33	18.17	18.28	252,940	+0.14(+0.75%)
Jul 10, 2015	18.10	18.17	18.07	18.14	129,049	+0.21(+1.16%)
Jul 09, 2015	18.11	18.11	17.91	17.93	511,019	-0.01(-0.04%)
Jul 08, 2015	17.98	18.10	17.84	17.94	330,483	-0.20(-1.09%)
Jul 07, 2015	18.10	18.16	17.85	18.14	292,408	+0.04(+0.23%)
Jul 06, 2015	18.02	18.18	18.00	18.10	191,510	-0.03(-0.18%)
Jul 02, 2015	18.23	18.13	18.13	18.13	129,530	-0.10(-0.54%)
Jul 01, 2015	18.29	18.30	18.13	18.23	170,130	+0.07(+0.37%)
Jun 30, 2015	18.28	18.28	18.10	18.16	175,552	-0.01(-0.06%)
Jun 29, 2015	18.45	18.52	18.15	18.17	296,410	-0.39(-2.11%)
Jun 26, 2015	18.54	18.59	18.46	18.57	234,647	+0.07(+0.38%)
Jun 25, 2015	18.62	18.62	18.44	18.50	220,984	-0.05(-0.28%)
Jun 24, 2015	18.65	18.69	18.54	18.55	126,962	-0.12(-0.65%)
Jun 23, 2015	18.65	18.68	18.58	18.67	168,241	+0.05(+0.25%)
Jun 22, 2015	18.65	18.69	18.59	18.62	105,357	+0.05(+0.25%)
Jun 19, 2015	18.58	18.62	18.52	18.58	151,199	+0.02(+0.10%)
Jun 18, 2015	18.41	18.63	18.41	18.56	101,217	+0.20(+1.06%)
Jun 17, 2015	18.39	18.47	18.30	18.36	147,158	-0.01(-0.03%)
Jun 16, 2015	18.25	18.40	18.25	18.37	247,718	+0.10(+0.55%)
Jun 15, 2015	18.25	18.29	18.11	18.27	106,655	-0.07(-0.38%)
Jun 12, 2015	18.33	18.39	18.30	18.34	165,838	-0.04(-0.22%)
Jun 11, 2015	18.38	18.39	18.33	18.38	130,902	+0.03(+0.14%)
Jun 10, 2015	18.22	18.43	18.20	18.35	110,670	+0.23(+1.26%)
Jun 09, 2015	18.17	18.19	18.04	18.12	243,314	-0.04(-0.23%)
Jun 08, 2015	18.22	18.23	18.15	18.16	120,255	-0.07(-0.41%)
Jun 05, 2015	18.14	18.24	18.03	18.24	170,844	+0.07(+0.37%)
Jun 04, 2015	18.27	18.28	18.15	18.17	120,861	-0.14(-0.77%)
Jun 03, 2015	18.23	18.35	18.19	18.31	139,098	+0.12(+0.64%)
Jun 02, 2015	18.09	18.28	18.06	18.20	178,068	+0.05(+0.30%)

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.