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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	29.36	29.45	29.13	29.17	311,423	-0.38(-1.30%)
Apr 29, 2021	29.66	29.78	29.41	29.55	342,014	+0.06(+0.22%)
Apr 28, 2021	29.49	29.54	29.33	29.49	226,828	+0.05(+0.19%)
Apr 27, 2021	29.41	29.52	29.33	29.43	192,423	+0.05(+0.16%)
Apr 26, 2021	29.55	29.72	29.39	29.39	197,529	-0.03(-0.09%)
Apr 23, 2021	29.03	29.58	29.00	29.42	339,032	+0.48(+1.65%)
Apr 22, 2021	29.25	29.28	28.90	28.94	462,184	-0.20(-0.69%)
Apr 21, 2021	28.63	29.20	28.58	29.14	305,636	+0.47(+1.63%)
Apr 20, 2021	29.15	29.15	28.46	28.67	322,723	-0.53(-1.82%)
Apr 19, 2021	29.38	29.39	29.00	29.21	289,104	-0.22(-0.75%)
Apr 16, 2021	29.42	29.49	29.24	29.43	327,017	+0.16(+0.56%)
Apr 15, 2021	29.29	29.29	28.97	29.26	246,334	+0.16(+0.57%)
Apr 14, 2021	28.89	29.32	28.89	29.10	255,148	+0.22(+0.76%)
Apr 13, 2021	29.14	29.20	28.74	28.88	260,176	-0.27(-0.94%)
Apr 12, 2021	29.07	29.17	28.96	29.15	264,785	+0.20(+0.70%)
Apr 09, 2021	28.89	29.01	28.82	28.95	272,733	+0.10(+0.35%)
Apr 08, 2021	28.78	28.89	28.50	28.85	454,117	+0.08(+0.29%)
Apr 07, 2021	29.03	29.10	28.67	28.77	280,244	-0.23(-0.79%)
Apr 06, 2021	29.04	29.24	28.92	29.00	297,503	-0.03(-0.09%)
Apr 05, 2021	29.04	29.07	28.84	29.02	254,209	+0.20(+0.70%)
Apr 01, 2021	28.59	28.82	28.42	28.82	199,443	+0.30(+1.06%)
Mar 31, 2021	28.63	28.78	28.39	28.52	330,770	-0.06(-0.22%)
Mar 30, 2021	28.33	28.67	28.27	28.58	277,500	+0.33(+1.17%)
Mar 29, 2021	28.63	29.00	28.23	28.25	321,753	-0.56(-1.94%)
Mar 26, 2021	28.48	28.82	28.40	28.81	314,675	+0.64(+2.28%)
Mar 25, 2021	27.47	28.28	27.32	28.17	487,162	+0.55(+1.99%)
Mar 24, 2021	28.03	28.53	27.61	27.62	441,963	-0.19(-0.69%)
Mar 23, 2021	28.42	28.45	27.70	27.81	596,160	-0.77(-2.69%)
Mar 22, 2021	29.13	29.13	28.43	28.58	337,173	-0.51(-1.76%)
Mar 19, 2021	29.04	29.26	28.67	29.10	545,484	+0.03(+0.09%)
Mar 18, 2021	29.31	29.78	29.01	29.07	333,684	-0.29(-1.00%)
Mar 17, 2021	29.28	29.39	29.05	29.36	469,568	+0.09(+0.31%)
Mar 16, 2021	29.59	29.59	29.14	29.27	335,641	-0.40(-1.36%)
Mar 15, 2021	29.85	29.85	29.42	29.67	374,860	-0.13(-0.43%)
Mar 12, 2021	29.46	29.86	29.46	29.80	552,584	+0.36(+1.21%)
Mar 11, 2021	29.46	29.49	29.22	29.44	455,851	+0.14(+0.47%)
Mar 10, 2021	28.79	29.34	28.77	29.31	709,811	+0.60(+2.11%)
Mar 09, 2021	28.96	28.99	28.60	28.70	474,904	-0.10(-0.35%)
Mar 08, 2021	28.23	28.96	28.19	28.80	631,955	+0.77(+2.74%)
Mar 05, 2021	27.55	28.09	27.27	28.03	369,518	+0.81(+2.96%)
Mar 04, 2021	27.68	27.86	26.96	27.23	600,059	-0.40(-1.46%)
Mar 03, 2021	27.46	28.04	27.46	27.63	377,730	+0.24(+0.87%)
Mar 02, 2021	27.72	27.80	27.39	27.39	196,047	-0.32(-1.16%)
Mar 01, 2021	27.37	27.83	27.37	27.71	228,777	+0.78(+2.89%)
Feb 26, 2021	27.23	27.40	26.75	26.93	448,817	-0.29(-1.08%)
Feb 25, 2021	27.80	27.97	27.20	27.23	248,040	-0.54(-1.95%)
Feb 24, 2021	27.40	27.84	27.37	27.77	232,324	+0.49(+1.78%)
Feb 23, 2021	27.13	27.43	27.04	27.28	333,960	+0.05(+0.17%)
Feb 22, 2021	26.78	27.32	26.78	27.24	263,606	+0.32(+1.19%)
Feb 19, 2021	26.64	26.95	26.64	26.92	220,824	+0.39(+1.48%)
Feb 18, 2021	26.65	26.76	26.50	26.52	225,638	-0.28(-1.06%)
Feb 17, 2021	26.74	26.87	26.61	26.81	204,887	-0.05(-0.20%)
Feb 16, 2021	27.07	27.07	26.82	26.86	332,224	-0.04(-0.14%)
Feb 12, 2021	26.71	26.93	26.71	26.90	198,207	+0.08(+0.31%)
Feb 11, 2021	26.95	27.04	26.44	26.82	298,795	+0.01(+0.03%)
Feb 10, 2021	26.98	27.03	26.69	26.81	279,311	-0.07(-0.27%)
Feb 09, 2021	26.66	26.94	26.57	26.88	215,657	+0.20(+0.75%)
Feb 08, 2021	26.28	26.71	26.26	26.68	250,677	+0.52(+1.99%)
Feb 05, 2021	26.17	26.17	25.90	26.16	272,616	+0.20(+0.78%)
Feb 04, 2021	25.45	25.97	25.45	25.96	340,541	+0.54(+2.12%)
Feb 03, 2021	25.40	25.46	25.09	25.42	250,384	+0.05(+0.22%)
Feb 02, 2021	25.42	25.44	25.10	25.36	253,656	+0.18(+0.73%)

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.