Skip to main content

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

31.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 31.22 31.42 31.03 31.25 144,211 -0.20(-0.64%)
Feb 16, 2024 31.41 31.75 31.33 31.45 175,330 -0.31(-0.98%)
Feb 15, 2024 31.02 31.77 31.02 31.76 132,118 +0.97(+3.15%)
Feb 14, 2024 30.74 30.89 30.40 30.79 198,817 +0.45(+1.48%)
Feb 13, 2024 30.79 30.79 30.13 30.34 145,264 -1.23(-3.90%)
Feb 12, 2024 31.06 31.70 31.06 31.57 408,879 +0.53(+1.71%)
Feb 09, 2024 30.85 31.04 30.55 31.04 156,557 +0.24(+0.78%)
Feb 08, 2024 30.43 30.80 30.33 30.80 167,701 +0.41(+1.35%)
Feb 07, 2024 30.56 30.56 30.25 30.39 131,906 -0.12(-0.39%)
Feb 06, 2024 30.35 30.64 30.25 30.51 136,058 +0.19(+0.63%)
Feb 05, 2024 30.55 30.55 30.16 30.32 116,835 -0.52(-1.69%)
Feb 02, 2024 30.76 31.02 30.58 30.84 156,507 -0.30(-0.96%)
Feb 01, 2024 31.07 31.19 30.49 31.14 205,532 +0.28(+0.91%)
Jan 31, 2024 31.67 31.78 30.86 30.86 239,985 -0.88(-2.77%)
Jan 30, 2024 31.75 31.78 31.56 31.74 182,766 -0.05(-0.16%)
Jan 29, 2024 31.55 31.81 31.40 31.79 159,091 +0.29(+0.92%)
Jan 26, 2024 31.54 31.73 31.40 31.50 177,120 +0.08(+0.25%)
Jan 25, 2024 31.45 31.57 31.13 31.42 145,742 +0.36(+1.14%)
Jan 24, 2024 31.55 31.64 31.03 31.07 105,480 -0.16(-0.51%)
Jan 23, 2024 31.58 31.62 31.16 31.22 156,362 -0.17(-0.54%)
Jan 22, 2024 30.92 31.39 30.90 31.39 212,014 +0.66(+2.15%)
Jan 19, 2024 30.58 30.75 30.23 30.74 192,579 +0.33(+1.09%)
Jan 18, 2024 30.41 30.42 30.08 30.41 178,655 +0.17(+0.56%)
Jan 17, 2024 30.14 30.45 30.00 30.24 215,954 -0.30(-0.98%)
Jan 16, 2024 30.80 30.82 30.46 30.54 206,655 -0.49(-1.58%)
Jan 12, 2024 31.36 31.46 30.90 31.02 114,563 +0.00(+0.00%)
Jan 11, 2024 31.14 31.16 30.76 31.02 174,344 -0.27(-0.86%)
Jan 10, 2024 31.16 31.31 31.03 31.29 141,068 +0.08(+0.26%)
Jan 09, 2024 31.28 31.35 31.10 31.21 178,315 -0.38(-1.20%)
Jan 08, 2024 31.28 31.60 31.17 31.59 385,045 +0.30(+0.96%)
Jan 05, 2024 31.16 31.60 31.14 31.29 118,880 -0.03(-0.10%)
Jan 04, 2024 31.41 31.56 31.28 31.32 143,369 -0.10(-0.32%)
Jan 03, 2024 31.97 31.97 31.35 31.42 230,640 -0.79(-2.45%)
Jan 02, 2024 31.96 32.48 31.96 32.21 391,243 +0.06(+0.19%)
Dec 29, 2023 32.53 32.56 32.15 32.15 113,364 -0.41(-1.26%)
Dec 28, 2023 32.62 32.74 32.47 32.56 136,244 -0.12(-0.38%)
Dec 27, 2023 32.71 32.87 32.59 32.69 121,099 +0.02(+0.06%)
Dec 26, 2023 32.41 32.78 32.32 32.67 119,333 +0.36(+1.11%)
Dec 22, 2023 32.31 32.53 32.21 32.31 325,591 +0.17(+0.53%)
Dec 21, 2023 32.00 32.14 31.79 32.14 99,660 +0.41(+1.28%)
Dec 20, 2023 32.06 32.55 31.69 31.73 165,386 -0.40(-1.24%)
Dec 19, 2023 31.74 32.20 31.74 32.13 142,659 +0.52(+1.64%)
Dec 18, 2023 31.73 31.82 31.54 31.61 139,068 +0.01(+0.03%)
Dec 15, 2023 32.00 32.01 31.47 31.60 230,340 -0.33(-1.03%)
Dec 14, 2023 31.65 32.13 31.65 31.93 390,521 +0.78(+2.49%)
Dec 13, 2023 30.15 31.16 29.95 31.15 141,362 +1.03(+3.43%)
Dec 12, 2023 30.25 30.26 30.06 30.12 119,942 -0.16(-0.53%)
Dec 11, 2023 30.19 30.34 30.13 30.28 104,660 +0.09(+0.30%)
Dec 08, 2023 30.09 30.35 30.00 30.19 112,430 +0.13(+0.43%)
Dec 07, 2023 29.80 30.08 29.68 30.06 93,375 +0.32(+1.07%)
Dec 06, 2023 29.96 30.37 29.72 29.74 115,326 -0.05(-0.17%)
Dec 05, 2023 30.04 30.05 29.78 29.79 177,440 -0.37(-1.22%)
Dec 04, 2023 29.66 30.17 29.66 30.16 195,324 +0.36(+1.20%)
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.