Skip to main content

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

30.59 -0.10 (-0.33%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 25.10 25.36 25.05 25.29 173,362 +0.25(+1.01%)
Jul 30, 2018 24.97 25.17 24.96 25.03 205,143 +0.06(+0.24%)
Jul 27, 2018 25.37 25.40 24.94 24.97 415,500 -0.33(-1.30%)
Jul 26, 2018 25.16 25.42 25.16 25.30 188,785 +0.15(+0.60%)
Jul 25, 2018 25.09 25.15 25.00 25.15 290,033 +0.03(+0.10%)
Jul 24, 2018 25.34 25.39 25.03 25.12 267,358 -0.15(-0.60%)
Jul 23, 2018 25.21 25.33 25.16 25.28 165,138 +0.01(+0.03%)
Jul 20, 2018 25.36 25.39 25.23 25.27 156,302 -0.09(-0.36%)
Jul 19, 2018 25.14 25.40 25.11 25.36 147,293 +0.20(+0.80%)
Jul 18, 2018 25.16 25.19 25.02 25.16 193,787 -0.02(-0.07%)
Jul 17, 2018 25.17 25.35 25.15 25.18 168,275 +0.01(+0.03%)
Jul 16, 2018 25.34 25.38 25.06 25.17 197,017 -0.15(-0.60%)
Jul 13, 2018 25.34 25.48 25.30 25.32 142,717 +0.00(+0.00%)
Jul 12, 2018 25.48 25.48 25.18 25.32 290,443 -0.06(-0.23%)
Jul 11, 2018 25.46 25.58 25.36 25.38 167,419 -0.20(-0.79%)
Jul 10, 2018 25.70 25.76 25.48 25.58 712,960 -0.10(-0.39%)
Jul 09, 2018 25.71 25.71 25.62 25.68 232,189 +0.07(+0.26%)
Jul 06, 2018 25.48 25.66 25.47 25.61 122,579 +0.14(+0.56%)
Jul 05, 2018 25.29 25.48 25.13 25.47 227,852 +0.29(+1.17%)
Jul 03, 2018 25.18 25.18 25.18 0 +0.15(+0.60%)
Jul 02, 2018 24.78 25.02 24.72 25.02 246,405 +0.11(+0.44%)
Jun 29, 2018 25.11 24.91 24.92 484,454 -0.07(-0.27%)
Jun 28, 2018 24.92 25.02 24.80 24.98 253,960 +0.05(+0.20%)
Jun 27, 2018 25.29 25.34 24.93 24.93 214,346 -0.33(-1.30%)
Jun 26, 2018 25.23 25.34 25.12 25.26 179,085 +0.05(+0.20%)
Jun 25, 2018 25.37 25.37 25.07 25.21 134,627 -0.20(-0.79%)
Jun 22, 2018 25.47 25.52 25.30 25.41 187,096 +0.06(+0.23%)
Jun 21, 2018 25.57 25.57 25.29 25.35 166,624 -0.20(-0.79%)
Jun 20, 2018 25.44 25.58 25.34 25.55 245,590 +0.18(+0.69%)
Jun 19, 2018 25.21 25.39 25.10 25.38 186,155 +0.08(+0.30%)
Jun 18, 2018 25.03 25.32 25.02 25.30 178,377 +0.17(+0.67%)
Jun 15, 2018 25.14 24.95 25.13 133,040 +0.08(+0.32%)
Jun 14, 2018 25.03 25.06 24.90 25.06 183,365 +0.04(+0.15%)
Jun 13, 2018 25.19 25.19 24.95 25.02 276,986 -0.15(-0.60%)
Jun 12, 2018 25.13 25.23 25.04 25.17 250,030 +0.03(+0.13%)
Jun 11, 2018 25.03 25.14 25.03 25.13 116,664 +0.09(+0.37%)
Jun 08, 2018 24.98 25.08 24.94 25.04 206,864 +0.05(+0.20%)
Jun 07, 2018 24.99 25.09 24.91 24.99 129,805 +0.04(+0.17%)
Jun 06, 2018 24.97 24.79 24.95 152,706 +0.08(+0.30%)
Jun 05, 2018 24.71 24.88 24.69 24.88 142,340 +0.13(+0.54%)
Jun 04, 2018 24.57 24.74 24.56 24.74 126,029 +0.26(+1.06%)
Jun 01, 2018 24.52 24.55 24.45 24.48 118,259 +0.08(+0.34%)
May 31, 2018 24.67 24.72 24.35 24.40 131,222 -0.28(-1.12%)
May 30, 2018 24.42 24.73 24.41 24.67 167,029 +0.35(+1.45%)
May 29, 2018 24.24 24.41 24.16 24.32 155,049 -0.03(-0.14%)
May 25, 2018 24.36 24.36 24.36 0 -0.02(-0.07%)
May 24, 2018 24.27 24.41 24.19 24.37 158,901 +0.10(+0.41%)
May 23, 2018 24.20 24.31 24.16 24.27 157,340 +0.02(+0.07%)
May 22, 2018 24.47 24.52 24.23 24.26 217,499 -0.18(-0.75%)
May 21, 2018 24.28 24.46 24.28 24.44 203,727 +0.23(+0.93%)
May 18, 2018 24.26 24.26 24.18 24.21 163,376 +0.01(+0.03%)
May 17, 2018 24.16 24.30 24.16 24.21 142,423 +0.08(+0.35%)
May 16, 2018 23.91 24.18 23.91 24.12 171,800 +0.25(+1.05%)
May 15, 2018 23.77 23.90 23.74 23.87 180,972 +0.04(+0.18%)
May 14, 2018 23.98 24.02 23.82 23.83 131,643 -0.13(-0.52%)
May 11, 2018 23.92 24.02 23.88 23.95 131,205 +0.03(+0.14%)
May 10, 2018 23.85 23.98 23.81 23.92 128,874 +0.12(+0.49%)
May 09, 2018 23.73 23.84 23.64 23.80 136,504 +0.09(+0.39%)
May 08, 2018 23.68 23.74 23.60 23.71 138,971 +0.05(+0.21%)
May 07, 2018 23.54 23.75 23.52 23.66 199,816 +0.16(+0.68%)
May 04, 2018 23.15 23.61 23.13 23.50 128,503 +0.28(+1.22%)
May 03, 2018 23.34 23.36 23.10 23.22 151,589 -0.19(-0.82%)
May 02, 2018 23.37 23.55 23.28 23.41 150,756 +0.02(+0.07%)
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.