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 (%)
May 28, 2010
9.116
9.220
9.076
9.116
144,117
-0.12(-1.29%)
May 27, 2010
9.066
9.242
9.010
9.235
130,378
+0.37(+4.17%)
May 26, 2010
8.899
9.020
8.836
8.866
116,216
+0.04(+0.49%)
May 25, 2010
8.667
8.844
8.550
8.822
152,169
-0.05(-0.56%)
May 24, 2010
9.001
9.023
8.872
8.872
150,573
-0.13(-1.46%)
May 21, 2010
8.730
9.053
8.489
9.003
335,463
+0.11(+1.24%)
May 20, 2010
8.921
9.085
8.877
8.893
571,299
-0.48(-5.11%)
May 19, 2010
9.415
9.519
9.237
9.372
244,547
-0.10(-1.08%)
May 18, 2010
9.786
9.786
9.454
9.474
137,222
-0.18(-1.86%)
May 17, 2010
9.667
9.739
9.443
9.654
146,104
+0.04(+0.41%)
May 14, 2010
9.615
9.745
9.513
9.615
392,686
-0.18(-1.79%)
May 13, 2010
9.823
9.892
9.747
9.790
338,830
-0.08(-0.79%)
May 12, 2010
9.680
9.873
9.641
9.868
390,915
+0.25(+2.64%)
May 11, 2010
9.602
9.738
9.602
9.615
4,740
+0.06(+0.59%)
May 10, 2010
9.412
9.563
9.400
9.558
312,764
+0.50(+5.48%)
May 07, 2010
9.151
9.281
9.027
9.062
1,090,319
-0.28(-2.95%)
May 06, 2010
9.582
9.756
4.773
9.337
666,859
-0.28(-2.89%)
May 05, 2010
9.643
9.725
9.580
9.615
561,540
-0.15(-1.49%)
May 04, 2010
9.920
9.920
9.712
9.760
450,351
-0.29(-2.85%)
May 03, 2010
9.866
10.05
9.866
10.05
66,911
+0.25(+2.55%)
Apr 30, 2010
10.10
10.14
9.797
9.797
171,953
-0.30(-2.98%)
Apr 29, 2010
9.916
10.10
9.867
10.10
94,162
+0.27(+2.71%)
Apr 28, 2010
9.881
9.909
9.732
9.831
102,380
+0.00(+0.00%)
Apr 27, 2010
9.975
10.08
9.818
9.831
145,191
-0.21(-2.07%)
Apr 26, 2010
10.07
10.13
10.04
10.04
243,362
-0.03(-0.28%)
Apr 23, 2010
9.975
10.07
9.949
10.07
182,459
+0.09(+0.94%)
Apr 22, 2010
9.792
9.975
9.751
9.975
142,918
+0.12(+1.19%)
Apr 21, 2010
9.844
9.868
9.756
9.857
720,858
+0.06(+0.64%)
Apr 20, 2010
9.732
9.795
9.684
9.795
249,809
+0.13(+1.35%)
Apr 19, 2010
9.628
9.693
9.541
9.664
129,322
-0.00(-0.02%)
Apr 16, 2010
9.779
9.779
9.620
9.666
74,299
-0.12(-1.25%)
Apr 15, 2010
9.795
9.802
9.749
9.788
111,530
+0.00(+0.00%)
Apr 14, 2010
9.682
9.788
9.652
9.788
170,371
+0.16(+1.71%)
Apr 13, 2010
9.710
9.710
9.487
9.623
155,051
+0.03(+0.34%)
Apr 12, 2010
9.565
9.599
9.510
9.591
335,611
+0.04(+0.45%)
Apr 09, 2010
9.515
9.552
9.476
9.547
498,198
+0.07(+0.69%)
Apr 08, 2010
9.471
9.537
9.430
9.482
110,456
-0.03(-0.34%)
Apr 07, 2010
9.530
9.558
9.450
9.515
236,919
-0.02(-0.16%)
Apr 06, 2010
9.519
9.560
9.424
9.530
394,549
+0.07(+0.73%)
Apr 05, 2010
9.476
9.476
9.270
9.461
951,515
+0.17(+1.82%)
Apr 01, 2010
9.294
9.291
9.291
9.291
332,507
+0.05(+0.52%)
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%)
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
.