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
)
31.51
-0.53 (-1.65%)
Streaming Delayed Price
Updated: 3:44 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 (%)
Mar 31, 2010
9.209
9.348
9.209
9.244
125,038
-0.03(-0.33%)
Mar 30, 2010
9.294
9.295
9.236
9.274
64,034
+0.02(+0.21%)
Mar 29, 2010
9.419
9.463
9.110
9.255
97,123
+0.04(+0.40%)
Mar 26, 2010
9.288
9.327
9.213
9.217
181,827
-0.04(-0.42%)
Mar 25, 2010
9.318
9.417
9.243
9.256
95,971
-0.03(-0.30%)
Mar 24, 2010
9.338
9.348
9.265
9.284
57,536
-0.09(-0.92%)
Mar 23, 2010
9.316
9.387
9.262
9.370
204,781
+0.06(+0.62%)
Mar 22, 2010
9.159
9.323
9.123
9.312
213,469
+0.13(+1.40%)
Mar 19, 2010
9.239
9.239
9.121
9.183
209,221
-0.04(-0.44%)
Mar 18, 2010
9.254
9.290
9.222
9.224
344,647
-0.02(-0.26%)
Mar 17, 2010
9.211
9.278
9.172
9.247
141,982
+0.07(+0.73%)
Mar 16, 2010
9.114
9.187
9.078
9.181
231,030
+0.09(+0.97%)
Mar 15, 2010
9.062
9.114
9.062
9.093
81,398
+0.00(+0.00%)
Mar 12, 2010
9.114
9.138
9.052
9.093
173,047
+0.00(+0.02%)
Mar 11, 2010
9.043
9.091
9.030
9.091
151,870
+0.02(+0.26%)
Mar 10, 2010
9.005
9.090
9.005
9.067
139,995
+0.06(+0.69%)
Mar 09, 2010
8.962
9.051
8.957
9.005
226,284
+0.03(+0.29%)
Mar 08, 2010
9.022
9.022
8.927
8.979
435,314
+0.08(+0.84%)
Mar 05, 2010
8.826
8.928
8.809
8.904
70,565
+0.16(+1.84%)
Mar 04, 2010
8.732
8.755
8.693
8.742
64,967
+0.06(+0.64%)
Mar 03, 2010
8.697
8.757
8.680
8.687
105,534
+0.01(+0.10%)
Mar 02, 2010
8.661
8.710
8.639
8.678
554,626
+0.07(+0.85%)
Mar 01, 2010
8.549
8.629
8.549
8.605
335,592
+0.09(+1.06%)
Feb 26, 2010
8.570
8.570
8.463
8.515
36,238
-0.01(-0.15%)
Feb 25, 2010
8.469
8.530
8.435
8.527
101,872
-0.00(-0.05%)
Feb 24, 2010
8.592
8.592
8.489
8.531
75,018
+0.08(+0.94%)
Feb 23, 2010
8.521
8.533
8.452
8.452
56,917
-0.09(-1.01%)
Feb 22, 2010
8.504
8.543
8.493
8.538
377,433
+0.03(+0.35%)
Feb 19, 2010
8.452
8.523
8.446
8.508
89,262
+0.05(+0.61%)
Feb 18, 2010
8.351
8.457
8.351
8.457
96,004
+0.13(+1.52%)
Feb 17, 2010
8.323
8.332
8.298
8.330
63,692
+0.06(+0.70%)
Feb 16, 2010
8.205
8.272
8.195
8.272
77,242
+0.15(+1.80%)
Feb 12, 2010
7.977
8.125
8.125
8.125
23,265
+0.03(+0.32%)
Feb 11, 2010
7.962
8.100
7.962
8.100
61,435
+0.11(+1.37%)
Feb 10, 2010
7.915
8.010
7.883
7.990
139,181
+0.02(+0.24%)
Feb 09, 2010
8.018
8.022
7.915
7.971
104,082
+0.08(+0.95%)
Feb 08, 2010
8.014
8.018
7.896
7.896
110,406
-0.11(-1.37%)
Feb 05, 2010
7.958
8.025
7.887
8.005
155,765
+0.04(+0.54%)
Feb 04, 2010
8.068
8.199
7.956
7.962
279,149
-0.23(-2.78%)
Feb 03, 2010
8.263
8.278
8.158
8.190
80,509
-0.09(-1.06%)
Feb 02, 2010
8.255
8.280
8.218
8.278
30,115
+0.08(+0.97%)
Feb 01, 2010
8.175
8.244
8.175
8.199
66,936
+0.04(+0.50%)
Jan 29, 2010
8.242
8.344
8.029
8.158
247,623
-0.09(-1.04%)
Jan 28, 2010
8.386
8.386
8.192
8.244
73,450
-0.09(-1.06%)
Jan 27, 2010
8.231
8.371
7.930
8.332
72,561
+0.09(+1.12%)
Jan 26, 2010
8.308
8.349
8.061
8.240
96,437
-0.11(-1.31%)
Jan 25, 2010
8.550
8.566
8.287
8.349
102,425
+0.04(+0.47%)
Jan 22, 2010
8.454
8.480
8.295
8.310
104,826
-0.14(-1.60%)
Jan 21, 2010
8.579
8.605
8.416
8.446
164,885
-0.11(-1.31%)
Jan 20, 2010
8.631
8.917
8.468
8.558
171,590
-0.11(-1.24%)
Jan 19, 2010
8.497
8.665
8.497
8.665
28,942
+0.17(+1.95%)
Jan 15, 2010
8.596
8.500
8.500
8.500
69,797
-0.10(-1.13%)
Jan 14, 2010
8.605
8.605
8.519
8.596
28,337
+0.06(+0.65%)
Jan 13, 2010
8.491
8.549
8.422
8.540
36,252
+0.08(+0.94%)
Jan 12, 2010
8.485
8.508
8.422
8.461
52,106
-0.07(-0.78%)
Jan 11, 2010
8.588
8.588
8.493
8.527
29,915
+0.03(+0.40%)
Jan 08, 2010
8.418
8.551
8.418
8.493
73,608
+0.01(+0.08%)
Jan 07, 2010
8.381
8.489
8.362
8.487
48,179
+0.07(+0.79%)
Jan 06, 2010
8.460
8.482
8.418
8.420
65,270
-0.02(-0.28%)
Jan 05, 2010
8.495
8.504
8.444
8.444
70,565
-0.06(-0.66%)
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
.