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
)
30.99
-0.24 (-0.77%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 7, 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 (%)
Aug 29, 2008
9.685
9.685
9.595
9.615
56,462
-0.11(-1.08%)
Aug 28, 2008
9.555
9.724
9.518
9.720
32,056
+0.20(+2.14%)
Aug 27, 2008
9.480
9.523
9.439
9.516
11,979
+0.13(+1.42%)
Aug 26, 2008
9.349
9.437
9.319
9.383
29,565
+0.04(+0.41%)
Aug 25, 2008
9.507
9.507
9.330
9.344
102,364
-0.22(-2.31%)
Aug 22, 2008
9.381
9.565
9.381
9.565
45,439
+0.15(+1.56%)
Aug 21, 2008
9.413
9.432
9.338
9.419
28,394
-0.06(-0.62%)
Aug 20, 2008
9.514
9.514
9.366
9.477
47,557
-0.01(-0.14%)
Aug 19, 2008
9.585
9.585
9.452
9.490
147,556
-0.16(-1.67%)
Aug 18, 2008
9.746
9.838
9.606
9.651
236,658
-0.17(-1.68%)
Aug 15, 2008
9.853
9.968
9.730
9.816
0
+0.02(+0.15%)
Aug 14, 2008
9.668
9.861
9.651
9.801
120,323
+0.10(+1.04%)
Aug 13, 2008
9.707
9.752
9.585
9.700
130,660
-0.03(-0.27%)
Aug 12, 2008
9.773
9.786
9.698
9.726
125,818
-0.07(-0.74%)
Aug 11, 2008
9.522
9.919
9.522
9.799
35,680
+0.26(+2.72%)
Aug 08, 2008
9.203
9.540
9.203
9.540
36,515
+0.35(+3.75%)
Aug 07, 2008
9.332
9.359
9.179
9.194
43,363
-0.27(-2.85%)
Aug 06, 2008
9.467
9.482
9.323
9.465
33,861
+0.00(+0.02%)
Aug 05, 2008
9.287
9.484
9.287
9.462
32,280
+0.26(+2.82%)
Aug 04, 2008
9.355
9.355
9.111
9.203
46,745
-0.14(-1.49%)
Aug 01, 2008
9.269
9.364
9.184
9.342
67,471
+0.07(+0.79%)
Jul 31, 2008
9.229
9.367
9.229
9.269
233,645
-0.09(-1.01%)
Jul 30, 2008
9.404
9.440
9.218
9.364
89,498
+0.01(+0.16%)
Jul 29, 2008
9.349
9.349
9.201
9.349
40,341
+0.35(+3.88%)
Jul 28, 2008
9.199
9.199
8.977
8.999
42,556
-0.19(-2.08%)
Jul 25, 2008
9.134
9.278
9.134
9.190
144,389
+0.13(+1.42%)
Jul 24, 2008
9.383
9.383
9.062
9.062
304,037
-0.31(-3.32%)
Jul 23, 2008
9.310
9.467
9.252
9.372
156,335
+0.06(+0.60%)
Jul 22, 2008
8.881
9.317
8.881
9.317
96,071
+0.35(+3.85%)
Jul 21, 2008
8.978
9.008
8.914
8.971
116,535
+0.05(+0.60%)
Jul 18, 2008
9.001
9.001
8.860
8.918
272,129
-0.03(-0.36%)
Jul 17, 2008
8.770
8.950
8.691
8.950
202,661
+0.24(+2.71%)
Jul 16, 2008
8.288
8.716
8.277
8.714
289,058
+0.42(+5.09%)
Jul 15, 2008
8.275
8.481
8.138
8.292
82,608
-0.08(-0.90%)
Jul 14, 2008
8.682
8.682
8.356
8.367
250,881
-0.24(-2.74%)
Jul 11, 2008
8.478
8.663
8.412
8.603
129,121
+0.04(+0.43%)
Jul 10, 2008
8.579
8.683
8.491
8.566
123,449
+0.08(+0.96%)
Jul 09, 2008
8.744
8.798
8.485
8.485
59,186
-0.35(-3.98%)
Jul 08, 2008
8.410
8.836
8.410
8.836
324,244
+0.39(+4.62%)
Jul 07, 2008
8.596
8.596
8.337
8.446
106,361
-0.11(-1.25%)
Jul 04, 2008
8.573
8.633
8.551
8.553
17,306
+0.00(+0.00%)
Jul 03, 2008
8.573
8.633
8.551
8.553
17,306
-0.08(-0.92%)
Jul 02, 2008
8.854
8.892
8.628
8.633
253,391
-0.20(-2.23%)
Jul 01, 2008
8.751
8.862
8.661
8.830
265,757
+0.03(+0.34%)
Jun 30, 2008
8.967
8.967
8.800
8.800
91,658
-0.15(-1.65%)
Jun 27, 2008
9.057
9.079
8.899
8.948
99,276
-0.12(-1.28%)
Jun 26, 2008
9.212
9.222
9.046
9.064
96,612
-0.22(-2.38%)
Jun 25, 2008
9.220
9.413
9.209
9.284
282,271
+0.09(+0.93%)
Jun 24, 2008
9.242
9.323
9.134
9.199
119,749
-0.11(-1.13%)
Jun 23, 2008
9.480
9.501
9.293
9.304
211,427
-0.28(-2.91%)
Jun 20, 2008
9.698
9.698
9.531
9.582
199,751
-0.14(-1.41%)
Jun 19, 2008
9.632
9.720
9.595
9.720
255,686
+0.08(+0.82%)
Jun 18, 2008
9.696
9.709
9.587
9.640
275,717
-0.11(-1.16%)
Jun 17, 2008
9.831
9.835
9.754
9.754
97,400
-0.16(-1.60%)
Jun 16, 2008
9.786
9.924
9.773
9.913
322,262
+0.12(+1.20%)
Jun 13, 2008
9.801
9.803
9.664
9.795
99,481
+0.11(+1.11%)
Jun 12, 2008
9.745
9.853
9.655
9.687
208,208
+0.05(+0.49%)
Jun 11, 2008
9.868
9.868
9.640
9.640
85,272
-0.23(-2.30%)
Jun 10, 2008
9.846
9.934
9.769
9.868
323,545
+0.01(+0.13%)
Jun 09, 2008
9.985
10.01
9.782
9.855
286,842
-0.12(-1.22%)
Jun 06, 2008
10.19
10.19
9.970
9.977
124,736
-0.31(-3.00%)
Jun 05, 2008
10.17
10.29
10.17
10.29
157,609
+0.18(+1.76%)
Jun 04, 2008
10.05
10.19
10.05
10.11
153,956
+0.06(+0.64%)
Jun 03, 2008
10.09
10.11
9.958
10.04
264,498
-0.02(-0.22%)
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
.