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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	23.28	23.50	23.23	23.48	251,336	+0.16(+0.67%)
Jan 30, 2019	23.28	23.41	23.06	23.32	306,208	+0.09(+0.41%)
Jan 29, 2019	23.25	23.29	23.17	23.23	220,090	-0.04(-0.19%)
Jan 28, 2019	23.15	23.32	23.09	23.27	410,147	-0.08(-0.33%)
Jan 25, 2019	23.27	23.43	23.27	23.35	612,555	+0.22(+0.97%)
Jan 24, 2019	23.01	23.16	22.96	23.13	227,248	+0.09(+0.41%)
Jan 23, 2019	23.14	23.19	22.87	23.03	247,244	-0.01(-0.04%)
Jan 22, 2019	23.29	23.32	22.95	23.04	261,101	-0.38(-1.62%)
Jan 18, 2019	23.28	23.52	23.25	23.42	322,634	+0.25(+1.08%)
Jan 17, 2019	22.89	23.24	22.89	23.17	407,559	+0.19(+0.83%)
Jan 16, 2019	22.83	23.06	22.82	22.98	299,662	+0.20(+0.87%)
Jan 15, 2019	22.73	22.82	22.62	22.78	294,428	+0.05(+0.23%)
Jan 14, 2019	22.74	22.88	22.67	22.73	181,270	-0.12(-0.53%)
Jan 11, 2019	22.75	22.91	22.69	22.85	333,892	+0.03(+0.11%)
Jan 10, 2019	22.60	22.83	22.52	22.83	441,950	+0.09(+0.42%)
Jan 09, 2019	22.64	22.77	22.54	22.73	378,159	+0.19(+0.84%)
Jan 08, 2019	22.37	22.54	22.24	22.54	294,455	+0.39(+1.75%)
Jan 07, 2019	21.87	22.31	21.80	22.15	607,609	+0.28(+1.26%)
Jan 04, 2019	21.39	21.92	21.39	21.88	288,514	+0.78(+3.72%)
Jan 03, 2019	21.20	21.46	20.96	21.09	342,248	-0.21(-0.97%)
Jan 02, 2019	20.88	21.41	20.81	21.30	415,489	+0.16(+0.77%)
Dec 31, 2018	21.16	21.17	20.80	21.14	930,650	+0.08(+0.37%)
Dec 28, 2018	20.99	21.31	20.86	21.06	999,936	+0.12(+0.58%)
Dec 27, 2018	20.67	20.95	20.30	20.94	1,306,073	-0.01(-0.04%)
Dec 26, 2018	20.18	20.96	20.02	20.95	1,044,430	+0.85(+4.25%)
Dec 24, 2018	20.48	20.53	20.09	20.09	560,317	-0.45(-2.20%)
Dec 21, 2018	21.07	21.27	20.51	20.55	778,788	-0.46(-2.20%)
Dec 20, 2018	21.26	21.41	20.79	21.01	834,284	-0.31(-1.45%)
Dec 19, 2018	21.71	21.93	21.21	21.32	378,858	-0.39(-1.82%)
Dec 18, 2018	21.84	22.00	21.65	21.71	355,853	+0.00(+0.00%)
Dec 17, 2018	22.23	22.32	21.58	21.71	441,078	-0.51(-2.31%)
Dec 14, 2018	22.39	22.58	22.19	22.23	370,035	-0.29(-1.29%)
Dec 13, 2018	22.86	22.89	22.47	22.52	537,492	-0.29(-1.28%)
Dec 12, 2018	22.85	23.06	22.78	22.81	306,011	+0.12(+0.53%)
Dec 11, 2018	22.92	23.04	22.54	22.69	379,901	+0.00(+0.00%)
Dec 10, 2018	22.79	22.84	22.41	22.69	477,414	-0.09(-0.38%)
Dec 07, 2018	23.12	23.27	22.69	22.77	295,864	-0.34(-1.48%)
Dec 06, 2018	22.89	23.12	22.59	23.12	371,526	+0.01(+0.04%)
Dec 04, 2018	23.92	23.98	23.05	23.11	261,928	-0.83(-3.47%)
Dec 03, 2018	24.04	24.05	23.66	23.94	218,450	+0.07(+0.29%)
Nov 30, 2018	23.68	23.88	23.67	23.87	171,547	+0.13(+0.54%)
Nov 29, 2018	23.75	23.86	23.61	23.74	218,214	-0.09(-0.36%)
Nov 28, 2018	23.46	23.84	23.22	23.83	232,466	+0.41(+1.76%)
Nov 27, 2018	23.45	23.56	23.38	23.42	234,880	-0.14(-0.58%)
Nov 26, 2018	23.50	23.65	23.42	23.56	222,030	+0.25(+1.07%)
Nov 23, 2018	23.23	23.48	23.13	23.31	100,059	-0.03(-0.15%)
Nov 21, 2018		23.34	23.34	23.34	0	+0.22(+0.96%)
Nov 20, 2018	23.34	23.43	23.07	23.12	233,306	-0.41(-1.73%)
Nov 19, 2018	23.76	23.81	23.41	23.53	209,228	-0.22(-0.94%)
Nov 16, 2018	23.64	23.77	23.55	23.75	143,444	+0.02(+0.07%)
Nov 15, 2018	23.54	23.76	23.34	23.73	164,543	+0.08(+0.33%)
Nov 14, 2018	23.96	24.08	23.53	23.65	692,890	-0.16(-0.68%)
Nov 13, 2018	23.96	24.11	23.78	23.82	200,116	-0.04(-0.18%)
Nov 12, 2018	24.14	24.16	23.86	23.86	338,160	-0.27(-1.10%)
Nov 09, 2018	24.30	24.40	23.97	24.12	207,456	-0.31(-1.26%)
Nov 08, 2018	24.37	24.49	24.31	24.43	135,352	-0.01(-0.03%)
Nov 07, 2018	24.24	24.47	24.10	24.44	202,774	+0.31(+1.28%)
Nov 06, 2018	24.02	24.18	24.02	24.13	157,913	+0.09(+0.36%)
Nov 05, 2018	23.95	24.10	23.86	24.05	252,896	+0.14(+0.57%)
Nov 02, 2018	23.82	24.00	23.70	23.91	189,935	+0.15(+0.65%)

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.