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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	22.32	22.38	22.15	22.29	188,630	+0.02(+0.11%)
Jul 28, 2017	22.36	22.40	22.16	22.26	348,644	-0.13(-0.58%)
Jul 27, 2017	22.44	22.49	22.30	22.39	197,022	+0.00(+0.01%)
Jul 26, 2017	22.53	22.57	22.36	22.39	278,567	-0.13(-0.58%)
Jul 25, 2017	22.38	22.56	22.35	22.52	204,845	+0.25(+1.13%)
Jul 24, 2017	22.32	22.32	22.21	22.27	152,394	-0.07(-0.31%)
Jul 21, 2017	22.39	22.44	22.29	22.33	141,035	-0.07(-0.30%)
Jul 20, 2017	22.38	22.47	22.34	22.40	174,975	+0.06(+0.27%)
Jul 19, 2017	22.17	22.36	22.17	22.34	169,063	+0.21(+0.95%)
Jul 18, 2017	22.11	22.15	22.02	22.13	187,339	-0.05(-0.23%)
Jul 17, 2017	22.05	22.24	22.05	22.18	292,496	+0.14(+0.63%)
Jul 14, 2017	21.98	22.13	21.98	22.04	155,431	+0.06(+0.27%)
Jul 13, 2017	21.96	21.99	21.86	21.98	181,113	+0.02(+0.07%)
Jul 12, 2017	21.95	22.14	21.93	21.97	216,643	+0.12(+0.55%)
Jul 11, 2017	21.83	21.87	21.71	21.85	223,651	-0.01(-0.02%)
Jul 10, 2017	21.89	21.99	21.81	21.85	268,193	-0.07(-0.34%)
Jul 07, 2017	21.78	21.94	21.75	21.93	208,995	+0.19(+0.86%)
Jul 06, 2017	21.93	21.95	21.72	21.74	185,255	-0.27(-1.22%)
Jul 05, 2017	22.19	22.19	21.89	22.01	177,179	-0.24(-1.06%)
Jul 03, 2017	22.09	22.30	22.09	22.24	133,084	+0.23(+1.04%)
Jun 30, 2017	22.06	22.09	21.99	22.01	183,025	-0.04(-0.17%)
Jun 29, 2017	22.19	22.21	21.85	22.05	384,080	-0.11(-0.52%)
Jun 28, 2017	22.03	22.27	22.03	22.17	184,750	+0.24(+1.10%)
Jun 27, 2017	22.03	22.11	21.93	21.93	211,207	-0.09(-0.41%)
Jun 26, 2017	21.96	22.08	21.89	22.02	165,375	+0.10(+0.46%)
Jun 23, 2017	21.79	21.92	21.74	21.92	224,741	+0.14(+0.66%)
Jun 22, 2017	21.69	21.84	21.63	21.77	229,885	+0.09(+0.40%)
Jun 21, 2017	21.91	21.94	21.68	21.68	181,163	-0.19(-0.86%)
Jun 20, 2017	22.10	22.10	21.85	21.87	216,805	-0.31(-1.40%)
Jun 19, 2017	22.16	22.24	22.11	22.18	143,681	+0.07(+0.33%)
Jun 16, 2017	22.09	22.11	21.98	22.11	140,769	-0.05(-0.22%)
Jun 15, 2017	22.07	22.23	22.06	22.16	213,478	-0.12(-0.53%)
Jun 14, 2017	22.42	22.42	22.14	22.28	175,526	-0.12(-0.53%)
Jun 13, 2017	22.41	22.44	22.29	22.40	2,224,382	+0.05(+0.24%)
Jun 12, 2017	22.31	22.56	22.29	22.34	253,398	+0.03(+0.15%)
Jun 09, 2017	22.03	22.35	22.03	22.31	166,419	+0.34(+1.52%)
Jun 08, 2017	21.74	22.07	21.74	21.97	336,022	+0.24(+1.09%)
Jun 07, 2017	21.77	21.86	21.69	21.74	247,949	-0.02(-0.10%)
Jun 06, 2017	21.78	21.88	21.66	21.76	221,829	-0.12(-0.54%)
Jun 05, 2017	21.98	22.02	21.86	21.88	223,911	-0.14(-0.64%)
Jun 02, 2017	21.95	22.24	21.93	22.02	191,151	+0.11(+0.51%)
Jun 01, 2017	21.55	21.91	21.51	21.91	293,330	+0.39(+1.84%)
May 31, 2017	21.57	21.57	21.24	21.51	233,311	+0.01(+0.04%)
May 30, 2017	21.54	21.60	21.47	21.50	223,389	-0.12(-0.55%)
May 26, 2017	21.61	21.64	21.50	21.62	147,228	-0.04(-0.20%)
May 25, 2017	21.72	21.79	21.58	21.67	189,719	+0.04(+0.16%)
May 24, 2017	21.65	21.74	21.53	21.63	159,361	-0.02(-0.08%)
May 23, 2017	21.67	21.70	21.51	21.65	185,669	+0.05(+0.23%)
May 22, 2017	21.50	21.63	21.45	21.60	323,687	+0.13(+0.62%)
May 19, 2017	21.37	21.56	21.35	21.46	154,273	+0.12(+0.56%)
May 18, 2017	21.27	21.43	21.22	21.34	468,415	+0.03(+0.13%)
May 17, 2017	21.50	21.64	21.29	21.32	449,167	-0.45(-2.05%)
May 16, 2017	21.89	21.89	21.66	21.76	182,283	-0.10(-0.44%)
May 15, 2017	21.80	22.00	21.80	21.86	310,566	+0.12(+0.54%)
May 12, 2017	21.85	21.89	21.70	21.74	253,090	-0.18(-0.81%)
May 11, 2017	22.04	22.06	21.78	21.92	257,172	-0.20(-0.92%)
May 10, 2017	21.98	22.14	21.93	22.12	321,069	+0.09(+0.41%)
May 09, 2017	22.08	22.10	21.97	22.03	256,712	+0.01(+0.02%)
May 08, 2017	22.06	22.10	21.94	22.03	329,328	-0.07(-0.30%)
May 05, 2017	21.99	22.09	21.88	22.09	217,174	+0.17(+0.78%)
May 04, 2017	22.12	22.12	21.80	21.92	439,213	-0.19(-0.86%)
May 03, 2017	22.18	22.19	22.01	22.11	407,985	-0.16(-0.71%)
May 02, 2017	22.30	22.36	22.20	22.27	270,531	-0.02(-0.10%)

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.