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
)
31.70
+0.26 (+0.83%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Apr 30, 2010
10.08
10.12
9.772
9.772
172,391
-0.30(-2.98%)
Apr 29, 2010
9.891
10.07
9.842
10.07
94,402
+0.27(+2.71%)
Apr 28, 2010
9.856
9.884
9.707
9.806
102,641
+0.00(+0.00%)
Apr 27, 2010
9.949
10.05
9.793
9.806
145,561
-0.21(-2.07%)
Apr 26, 2010
10.04
10.10
10.01
10.01
243,981
-0.03(-0.28%)
Apr 23, 2010
9.949
10.04
9.924
10.04
182,923
+0.09(+0.93%)
Apr 22, 2010
9.768
9.949
9.726
9.949
143,281
+0.12(+1.19%)
Apr 21, 2010
9.819
9.843
9.731
9.832
722,692
+0.06(+0.64%)
Apr 20, 2010
9.707
9.770
9.659
9.770
250,445
+0.13(+1.35%)
Apr 19, 2010
9.603
9.668
9.517
9.640
129,651
-0.00(-0.02%)
Apr 16, 2010
9.755
9.755
9.595
9.641
74,489
-0.12(-1.25%)
Apr 15, 2010
9.770
9.777
9.724
9.763
111,814
+0.00(+0.00%)
Apr 14, 2010
9.657
9.763
9.627
9.763
170,805
+0.16(+1.71%)
Apr 13, 2010
9.685
9.685
9.463
9.599
155,446
+0.03(+0.34%)
Apr 12, 2010
9.540
9.575
9.486
9.566
336,465
+0.04(+0.45%)
Apr 09, 2010
9.491
9.527
9.452
9.523
499,466
+0.06(+0.69%)
Apr 08, 2010
9.447
9.512
9.406
9.458
110,737
-0.03(-0.34%)
Apr 07, 2010
9.506
9.534
9.426
9.491
237,522
-0.02(-0.16%)
Apr 06, 2010
9.495
9.536
9.400
9.506
395,553
+0.07(+0.73%)
Apr 05, 2010
9.452
9.452
9.246
9.437
953,936
+0.17(+1.82%)
Apr 01, 2010
9.270
9.268
9.268
9.268
333,353
+0.05(+0.52%)
Mar 31, 2010
9.186
9.324
9.186
9.220
125,356
-0.03(-0.33%)
Mar 30, 2010
9.270
9.271
9.212
9.251
64,197
+0.02(+0.21%)
Mar 29, 2010
9.396
9.439
9.086
9.231
97,370
+0.04(+0.40%)
Mar 26, 2010
9.265
9.303
9.190
9.194
182,290
-0.04(-0.42%)
Mar 25, 2010
9.295
9.393
9.220
9.233
96,216
-0.03(-0.30%)
Mar 24, 2010
9.314
9.324
9.241
9.260
57,683
-0.09(-0.92%)
Mar 23, 2010
9.293
9.363
9.239
9.346
205,302
+0.06(+0.62%)
Mar 22, 2010
9.136
9.299
9.100
9.288
214,012
+0.13(+1.40%)
Mar 19, 2010
9.215
9.215
9.097
9.160
209,753
-0.04(-0.44%)
Mar 18, 2010
9.230
9.267
9.198
9.200
345,524
-0.02(-0.26%)
Mar 17, 2010
9.188
9.254
9.149
9.224
142,343
+0.07(+0.73%)
Mar 16, 2010
9.091
9.164
9.055
9.158
231,618
+0.09(+0.97%)
Mar 15, 2010
9.039
9.091
9.039
9.070
81,605
+0.00(+0.00%)
Mar 12, 2010
9.091
9.115
9.029
9.070
173,487
+0.00(+0.02%)
Mar 11, 2010
9.020
9.067
9.007
9.067
152,257
+0.02(+0.26%)
Mar 10, 2010
8.982
9.067
8.982
9.044
140,351
+0.06(+0.69%)
Mar 09, 2010
8.939
9.028
8.934
8.982
226,860
+0.03(+0.29%)
Mar 08, 2010
8.999
8.999
8.905
8.956
436,422
+0.08(+0.84%)
Mar 05, 2010
8.804
8.906
8.787
8.881
70,745
+0.16(+1.84%)
Mar 04, 2010
8.710
8.733
8.671
8.720
65,133
+0.06(+0.64%)
Mar 03, 2010
8.675
8.735
8.658
8.664
105,802
+0.01(+0.10%)
Mar 02, 2010
8.639
8.688
8.617
8.656
556,038
+0.07(+0.85%)
Mar 01, 2010
8.527
8.607
8.527
8.583
336,446
+0.09(+1.06%)
Feb 26, 2010
8.549
8.549
8.441
8.493
36,331
-0.01(-0.15%)
Feb 25, 2010
8.448
8.508
8.414
8.506
102,131
-0.00(-0.05%)
Feb 24, 2010
8.570
8.570
8.467
8.510
75,209
+0.08(+0.94%)
Feb 23, 2010
8.499
8.511
8.431
8.431
57,062
-0.09(-1.01%)
Feb 22, 2010
8.482
8.521
8.472
8.517
378,393
+0.03(+0.35%)
Feb 19, 2010
8.431
8.502
8.424
8.487
89,489
+0.05(+0.61%)
Feb 18, 2010
8.330
8.435
8.330
8.435
96,248
+0.13(+1.52%)
Feb 17, 2010
8.302
8.311
8.276
8.309
63,854
+0.06(+0.70%)
Feb 16, 2010
8.184
8.251
8.174
8.251
77,439
+0.15(+1.80%)
Feb 12, 2010
7.957
8.105
8.105
8.105
23,325
+0.03(+0.32%)
Feb 11, 2010
7.942
8.079
7.942
8.079
61,592
+0.11(+1.37%)
Feb 10, 2010
7.895
7.989
7.863
7.970
139,535
+0.02(+0.24%)
Feb 09, 2010
7.998
8.002
7.895
7.951
104,347
+0.08(+0.95%)
Feb 08, 2010
7.994
7.997
7.876
7.876
110,686
-0.11(-1.37%)
Feb 05, 2010
7.938
8.004
7.867
7.985
156,161
+0.04(+0.54%)
Feb 04, 2010
8.047
8.178
7.936
7.942
279,859
-0.23(-2.78%)
Feb 03, 2010
8.242
8.257
8.137
8.169
80,714
-0.09(-1.06%)
Feb 02, 2010
8.234
8.259
8.197
8.257
30,192
+0.08(+0.97%)
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
.