Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Wisdomtree U.S. Smallcap Dividend Fund
(NY:
DES
)
31.64
-0.40 (-1.25%)
Streaming Delayed Price
Updated: 1:25 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
8.242
8.344
8.029
8.158
247,611
-0.09(-1.04%)
Jan 28, 2010
8.386
8.386
8.193
8.244
73,446
-0.09(-1.06%)
Jan 27, 2010
8.231
8.371
7.930
8.332
72,558
+0.09(+1.12%)
Jan 26, 2010
8.309
8.350
8.062
8.240
96,432
-0.11(-1.31%)
Jan 25, 2010
8.551
8.567
8.288
8.350
102,420
+0.04(+0.47%)
Jan 22, 2010
8.455
8.481
8.295
8.311
104,821
-0.14(-1.60%)
Jan 21, 2010
8.579
8.605
8.416
8.446
164,877
-0.11(-1.31%)
Jan 20, 2010
8.631
8.918
8.469
8.558
171,582
-0.11(-1.24%)
Jan 19, 2010
8.498
8.665
8.498
8.665
28,941
+0.17(+1.95%)
Jan 15, 2010
8.597
8.500
8.500
8.500
69,794
-0.10(-1.12%)
Jan 14, 2010
8.605
8.605
8.519
8.597
28,336
+0.06(+0.65%)
Jan 13, 2010
8.491
8.550
8.423
8.541
36,251
+0.08(+0.94%)
Jan 12, 2010
8.485
8.509
8.423
8.461
52,103
-0.07(-0.78%)
Jan 11, 2010
8.588
8.588
8.494
8.528
29,913
+0.03(+0.40%)
Jan 08, 2010
8.418
8.552
8.418
8.494
73,605
+0.01(+0.08%)
Jan 07, 2010
8.382
8.489
8.362
8.487
48,176
+0.07(+0.79%)
Jan 06, 2010
8.460
8.483
8.418
8.420
65,266
-0.02(-0.28%)
Jan 05, 2010
8.496
8.504
8.444
8.444
70,562
-0.06(-0.66%)
Jan 04, 2010
8.334
8.515
8.334
8.500
91,193
+0.16(+1.93%)
Dec 31, 2009
8.483
8.339
8.339
8.339
33,966
-0.08(-0.89%)
Dec 30, 2009
8.597
8.597
8.206
8.414
59,892
-0.01(-0.13%)
Dec 29, 2009
8.481
8.481
8.420
8.425
41,006
+0.00(+0.05%)
Dec 28, 2009
8.416
8.444
8.399
8.420
79,639
-0.00(-0.05%)
Dec 24, 2009
8.425
8.425
8.399
8.425
51,484
+0.03(+0.38%)
Dec 23, 2009
8.311
8.395
8.311
8.393
124,056
+0.09(+1.09%)
Dec 22, 2009
8.208
8.302
8.208
8.302
206,242
+0.06(+0.70%)
Dec 21, 2009
8.350
8.350
8.192
8.244
271,997
-0.05(-0.54%)
Dec 18, 2009
8.253
8.292
8.188
8.289
252,901
+0.08(+0.94%)
Dec 17, 2009
8.191
8.240
8.167
8.212
127,239
-0.08(-0.93%)
Dec 16, 2009
8.281
8.315
8.243
8.289
73,991
+0.06(+0.68%)
Dec 15, 2009
8.244
8.304
8.221
8.233
55,239
-0.06(-0.70%)
Dec 14, 2009
8.216
8.292
8.145
8.292
43,258
+0.12(+1.42%)
Dec 11, 2009
8.096
8.175
8.068
8.175
51,903
+0.11(+1.33%)
Dec 10, 2009
8.266
8.266
8.029
8.068
38,396
-0.06(-0.71%)
Dec 09, 2009
8.150
8.160
8.062
8.126
97,632
-0.02(-0.21%)
Dec 08, 2009
8.148
8.207
8.098
8.143
119,818
-0.07(-0.86%)
Dec 07, 2009
8.186
8.264
8.171
8.214
174,267
+0.01(+0.10%)
Dec 04, 2009
8.150
8.238
8.042
8.206
195,661
+0.24(+3.05%)
Dec 03, 2009
8.102
8.156
7.961
7.963
127,686
-0.10(-1.25%)
Dec 02, 2009
7.973
8.115
7.973
8.064
21,371
+0.10(+1.21%)
Dec 01, 2009
7.956
8.013
7.924
7.968
10,985
+0.11(+1.35%)
Nov 30, 2009
7.786
7.862
7.679
7.862
56,128
+0.00(+0.01%)
Nov 27, 2009
7.918
7.918
7.752
7.861
102,448
-0.16(-2.02%)
Nov 25, 2009
8.059
8.059
8.016
8.023
69,733
+0.02(+0.30%)
Nov 24, 2009
8.040
8.040
7.951
7.999
160,550
-0.02(-0.29%)
Nov 23, 2009
8.059
8.135
7.994
8.023
98,772
+0.10(+1.28%)
Nov 20, 2009
7.851
7.943
7.851
7.922
57,580
-0.02(-0.19%)
Nov 19, 2009
8.055
8.055
7.902
7.937
46,520
-0.16(-1.99%)
Nov 18, 2009
8.057
8.098
8.024
8.098
48,707
-0.00(-0.05%)
Nov 17, 2009
8.092
8.133
8.034
8.102
84,660
-0.00(-0.05%)
Nov 16, 2009
7.980
8.163
7.980
8.107
69,887
+0.23(+2.95%)
Nov 13, 2009
7.847
7.934
7.791
7.874
20,677
+0.03(+0.35%)
Nov 12, 2009
7.986
8.013
7.810
7.847
116,165
-0.13(-1.67%)
Nov 11, 2009
7.956
8.044
7.919
7.980
188,318
+0.08(+1.06%)
Nov 10, 2009
7.928
7.995
7.849
7.896
202,570
-0.07(-0.94%)
Nov 09, 2009
7.877
7.971
7.877
7.971
94,050
+0.18(+2.35%)
Nov 06, 2009
7.728
7.829
7.728
7.789
47,478
-0.03(-0.36%)
Nov 05, 2009
7.700
7.821
7.700
7.817
60,409
+0.21(+2.83%)
Nov 04, 2009
7.759
7.767
7.587
7.602
185,480
-0.09(-1.20%)
Nov 03, 2009
7.578
7.697
7.548
7.694
144,543
+0.08(+1.07%)
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
.