Skip to main content

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

29.91 -0.05 (-0.17%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2023 30.13 30.54 29.89 29.91 114,676 -0.05(-0.17%)
Dec 05, 2023 30.21 30.22 29.95 29.96 176,439 -0.37(-1.22%)
Dec 04, 2023 29.83 30.34 29.83 30.33 194,222 +0.36(+1.20%)
Dec 01, 2023 29.06 30.02 28.97 29.97 177,157 +0.89(+3.06%)
Nov 30, 2023 29.14 29.26 28.92 29.08 226,536 +0.08(+0.28%)
Nov 29, 2023 29.05 29.37 28.99 29.00 109,418 +0.08(+0.28%)
Nov 28, 2023 29.02 29.09 28.86 28.92 212,820 -0.14(-0.48%)
Nov 27, 2023 29.01 29.10 28.88 29.06 171,765 -0.09(-0.29%)
Nov 24, 2023 28.99 29.20 28.99 29.14 64,448 +0.18(+0.60%)
Nov 22, 2023 29.02 29.16 28.89 28.97 101,637 +0.12(+0.42%)
Nov 21, 2023 29.01 29.07 28.85 28.85 203,862 -0.28(-0.96%)
Nov 20, 2023 29.18 29.18 28.97 29.13 164,361 +0.02(+0.07%)
Nov 17, 2023 29.02 29.20 29.01 29.11 112,124 +0.27(+0.93%)
Nov 16, 2023 29.17 29.17 28.71 28.84 320,130 -0.39(-1.33%)
Nov 15, 2023 29.13 29.53 29.13 29.23 140,507 +0.04(+0.14%)
Nov 14, 2023 28.43 29.19 28.43 29.19 182,795 +1.47(+5.29%)
Nov 13, 2023 27.64 27.83 27.55 27.72 170,709 -0.01(-0.04%)
Nov 10, 2023 27.60 27.83 27.42 27.73 123,507 +0.24(+0.87%)
Nov 09, 2023 27.91 27.91 27.43 27.49 164,271 -0.26(-0.93%)
Nov 08, 2023 27.95 28.02 27.63 27.75 121,495 -0.21(-0.75%)
Nov 07, 2023 28.15 28.15 27.88 27.96 154,060 -0.29(-1.02%)
Nov 06, 2023 28.49 28.49 28.16 28.25 152,976 -0.19(-0.67%)
Nov 03, 2023 28.20 28.62 28.20 28.44 117,569 +0.63(+2.26%)
Nov 02, 2023 27.26 27.81 27.26 27.81 171,520 +0.79(+2.92%)
Nov 01, 2023 26.80 27.07 26.66 27.02 181,494 +0.19(+0.71%)
Oct 31, 2023 26.71 26.88 26.61 26.83 110,001 +0.11(+0.41%)
Oct 30, 2023 26.65 26.85 26.50 26.72 107,471 +0.23(+0.87%)
Oct 27, 2023 26.75 26.78 26.36 26.50 90,181 -0.25(-0.93%)
Oct 26, 2023 26.60 26.94 26.59 26.74 164,260 +0.21(+0.79%)
Oct 25, 2023 26.65 26.71 26.45 26.54 155,907 -0.24(-0.89%)
Oct 24, 2023 26.92 26.96 26.64 26.77 102,820 +0.08(+0.30%)
Oct 23, 2023 26.83 27.05 26.68 26.69 186,295 -0.24(-0.89%)
Oct 20, 2023 27.28 27.32 26.90 26.93 98,165 -0.33(-1.21%)
Oct 19, 2023 27.59 27.75 27.21 27.26 103,248 -0.35(-1.26%)
Oct 18, 2023 28.02 28.06 27.60 27.61 99,972 -0.56(-1.98%)
Oct 17, 2023 27.65 28.39 27.65 28.17 169,413 +0.38(+1.36%)
Oct 16, 2023 27.56 27.91 27.56 27.79 99,973 +0.42(+1.53%)
Oct 13, 2023 27.75 27.75 27.30 27.37 191,660 -0.22(-0.79%)
Oct 12, 2023 28.10 28.10 27.43 27.59 102,238 -0.50(-1.77%)
Oct 11, 2023 28.05 28.24 27.91 28.09 137,729 +0.09(+0.32%)
Oct 10, 2023 27.90 28.20 27.90 28.00 122,409 +0.23(+0.83%)
Oct 09, 2023 27.41 27.91 27.38 27.77 87,902 +0.25(+0.91%)
Oct 06, 2023 27.29 27.72 27.06 27.52 163,231 +0.13(+0.46%)
Oct 05, 2023 27.32 27.46 27.21 27.40 171,829 +0.06(+0.23%)
Oct 04, 2023 27.27 27.37 27.02 27.33 101,140 +0.00(+0.00%)
Oct 03, 2023 27.54 27.62 27.23 27.33 143,830 -0.36(-1.30%)
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.