Skip to main content

Wisdomtree U.S. Smallcap Dividend Fund (NY: DES )

30.57 -0.12 (-0.39%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 21.08 21.09 20.71 21.05 934,366 +0.08(+0.37%)
Dec 28, 2018 20.91 21.22 20.78 20.98 1,003,928 +0.12(+0.58%)
Dec 27, 2018 20.59 20.86 20.22 20.86 1,311,288 -0.01(-0.04%)
Dec 26, 2018 20.10 20.88 19.94 20.86 1,048,600 +0.85(+4.25%)
Dec 24, 2018 20.40 20.45 20.01 20.01 562,554 -0.45(-2.20%)
Dec 21, 2018 20.98 21.19 20.43 20.46 781,897 -0.46(-2.20%)
Dec 20, 2018 21.17 21.33 20.70 20.92 837,614 -0.31(-1.45%)
Dec 19, 2018 21.63 21.84 21.13 21.23 380,371 -0.39(-1.82%)
Dec 18, 2018 21.75 21.92 21.57 21.63 357,273 +0.00(+0.00%)
Dec 17, 2018 22.14 22.23 21.50 21.63 442,839 -0.51(-2.32%)
Dec 14, 2018 22.30 22.49 22.10 22.14 371,512 -0.29(-1.29%)
Dec 13, 2018 22.77 22.80 22.38 22.43 539,637 -0.29(-1.28%)
Dec 12, 2018 22.76 22.97 22.69 22.72 307,233 +0.12(+0.53%)
Dec 11, 2018 22.83 22.95 22.45 22.60 381,417 +0.00(+0.00%)
Dec 10, 2018 22.70 22.74 22.33 22.60 479,320 -0.09(-0.38%)
Dec 07, 2018 23.03 23.18 22.60 22.68 297,046 -0.34(-1.48%)
Dec 06, 2018 22.80 23.03 22.50 23.03 373,009 +0.01(+0.04%)
Dec 04, 2018 23.83 23.89 22.96 23.02 262,974 -0.83(-3.47%)
Dec 03, 2018 23.95 23.96 23.57 23.85 219,322 +0.07(+0.29%)
Nov 30, 2018 23.59 23.79 23.57 23.78 172,232 +0.13(+0.54%)
Nov 29, 2018 23.66 23.77 23.51 23.65 219,085 -0.09(-0.36%)
Nov 28, 2018 23.37 23.74 23.13 23.73 233,394 +0.41(+1.76%)
Nov 27, 2018 23.36 23.47 23.28 23.32 235,818 -0.14(-0.58%)
Nov 26, 2018 23.41 23.56 23.33 23.46 222,916 +0.25(+1.07%)
Nov 23, 2018 23.14 23.38 23.03 23.21 100,459 -0.03(-0.15%)
Nov 21, 2018 23.25 23.25 23.25 0 +0.22(+0.96%)
Nov 20, 2018 23.25 23.33 22.97 23.03 234,237 -0.41(-1.73%)
Nov 19, 2018 23.66 23.72 23.31 23.43 210,064 -0.22(-0.94%)
Nov 16, 2018 23.54 23.68 23.46 23.65 144,016 +0.02(+0.07%)
Nov 15, 2018 23.45 23.67 23.24 23.64 165,200 +0.08(+0.33%)
Nov 14, 2018 23.87 23.99 23.44 23.56 695,656 -0.16(-0.68%)
Nov 13, 2018 23.87 24.01 23.69 23.72 200,915 -0.04(-0.18%)
Nov 12, 2018 24.05 24.06 23.76 23.76 339,510 -0.26(-1.10%)
Nov 09, 2018 24.21 24.30 23.88 24.03 208,285 -0.31(-1.26%)
Nov 08, 2018 24.28 24.40 24.21 24.34 135,893 -0.01(-0.04%)
Nov 07, 2018 24.14 24.37 24.00 24.34 203,584 +0.31(+1.28%)
Nov 06, 2018 23.93 24.08 23.92 24.04 158,544 +0.09(+0.36%)
Nov 05, 2018 23.86 24.01 23.76 23.95 253,906 +0.14(+0.57%)
Nov 02, 2018 23.72 23.91 23.61 23.82 190,693 +0.15(+0.65%)
Nov 01, 2018 23.41 23.71 23.41 23.66 240,501 +0.34(+1.46%)
Oct 31, 2018 23.68 23.68 23.30 23.32 697,168 -0.16(-0.69%)
Oct 30, 2018 23.02 23.51 23.01 23.48 221,688 +0.50(+2.19%)
Oct 29, 2018 23.11 23.41 22.81 22.98 336,164 +0.09(+0.41%)
Oct 26, 2018 23.05 23.12 22.59 22.89 195,032 -0.33(-1.43%)
Oct 25, 2018 22.95 23.32 22.89 23.22 419,928 +0.38(+1.68%)
Oct 24, 2018 23.44 23.50 22.83 22.83 251,276 -0.59(-2.51%)
Oct 23, 2018 23.40 23.58 23.07 23.42 286,332 -0.21(-0.90%)
Oct 22, 2018 23.68 23.83 23.63 23.64 193,770 +0.03(+0.11%)
Oct 19, 2018 23.78 23.87 23.52 23.61 307,897 -0.11(-0.47%)
Oct 18, 2018 23.98 24.08 23.63 23.72 133,075 -0.33(-1.38%)
Oct 17, 2018 24.09 24.11 23.81 24.05 145,145 -0.08(-0.32%)
Oct 16, 2018 23.71 24.16 23.56 24.13 188,663 +0.51(+2.16%)
Oct 15, 2018 23.43 23.77 23.42 23.62 191,943 +0.17(+0.72%)
Oct 12, 2018 23.81 23.83 23.25 23.45 354,288 -0.09(-0.40%)
Oct 11, 2018 23.95 24.05 23.54 23.54 528,508 -0.51(-2.12%)
Oct 10, 2018 24.48 24.54 24.03 24.05 261,251 -0.45(-1.84%)
Oct 09, 2018 24.58 24.73 24.49 24.50 149,510 -0.11(-0.45%)
Oct 08, 2018 24.46 24.67 24.41 24.61 148,661 +0.08(+0.31%)
Oct 05, 2018 24.66 24.69 24.38 24.54 180,970 -0.10(-0.41%)
Oct 04, 2018 24.83 24.83 24.59 24.64 230,573 -0.21(-0.85%)
Oct 03, 2018 24.79 24.95 24.71 24.85 455,808 +0.12(+0.48%)
Oct 02, 2018 24.91 25.01 24.70 24.73 362,390 -0.20(-0.82%)
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.