Skip to main content

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

30.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 24.92 24.93 24.78 24.78 78,266 -0.16(-0.63%)
Nov 27, 2019 24.84 24.97 24.84 24.94 191,165 +0.21(+0.85%)
Nov 26, 2019 24.70 24.87 24.69 24.73 196,167 +0.04(+0.14%)
Nov 25, 2019 24.36 24.75 24.36 24.69 308,681 +0.43(+1.79%)
Nov 22, 2019 24.28 24.32 24.19 24.26 235,037 +0.03(+0.11%)
Nov 21, 2019 24.42 24.42 24.16 24.23 571,877 -0.16(-0.65%)
Nov 20, 2019 24.45 24.53 24.26 24.39 195,980 -0.13(-0.54%)
Nov 19, 2019 24.61 24.63 24.48 24.52 167,820 -0.06(-0.25%)
Nov 18, 2019 24.57 24.59 24.50 24.58 174,138 -0.05(-0.21%)
Nov 15, 2019 24.68 24.70 24.54 24.63 137,666 +0.07(+0.29%)
Nov 14, 2019 24.47 24.66 24.47 24.56 176,328 +0.06(+0.25%)
Nov 13, 2019 24.51 24.55 24.39 24.50 170,561 -0.13(-0.53%)
Nov 12, 2019 24.74 24.82 24.63 24.63 164,818 -0.10(-0.39%)
Nov 11, 2019 24.60 24.74 24.60 24.73 123,981 -0.04(-0.14%)
Nov 08, 2019 24.71 24.82 24.63 24.77 132,187 -0.03(-0.11%)
Nov 07, 2019 24.90 24.98 24.72 24.79 180,919 +0.08(+0.32%)
Nov 06, 2019 24.78 24.80 24.65 24.71 178,743 -0.15(-0.60%)
Nov 05, 2019 24.84 25.01 24.82 24.86 212,719 +0.05(+0.21%)
Nov 04, 2019 24.75 24.82 24.69 24.81 210,925 +0.20(+0.82%)
Nov 01, 2019 24.41 24.62 24.37 24.61 260,150 +0.31(+1.26%)
Oct 31, 2019 24.47 24.47 24.12 24.30 210,042 -0.20(-0.82%)
Oct 30, 2019 24.56 24.56 24.34 24.50 190,663 -0.10(-0.39%)
Oct 29, 2019 24.42 24.65 24.41 24.60 275,291 +0.11(+0.46%)
Oct 28, 2019 24.40 24.56 24.40 24.49 289,377 +0.16(+0.65%)
Oct 25, 2019 24.21 24.41 24.18 24.33 289,944 +0.09(+0.36%)
Oct 24, 2019 24.41 24.41 24.12 24.24 176,259 -0.10(-0.40%)
Oct 23, 2019 24.20 24.34 24.15 24.34 289,977 +0.14(+0.58%)
Oct 22, 2019 24.15 24.29 24.02 24.20 180,261 +0.09(+0.36%)
Oct 21, 2019 24.06 24.22 24.06 24.11 584,418 +0.22(+0.92%)
Oct 18, 2019 23.81 23.91 23.70 23.89 188,234 +0.00(+0.00%)
Oct 17, 2019 23.78 23.92 23.72 23.89 226,113 +0.22(+0.92%)
Oct 16, 2019 23.57 23.75 23.57 23.67 191,192 +0.08(+0.33%)
Oct 15, 2019 23.51 23.71 23.42 23.59 252,047 +0.17(+0.71%)
Oct 14, 2019 23.50 23.51 23.35 23.43 149,171 -0.15(-0.63%)
Oct 11, 2019 23.44 23.79 23.44 23.57 283,495 +0.41(+1.77%)
Oct 10, 2019 23.14 23.30 23.09 23.16 247,419 +0.11(+0.46%)
Oct 09, 2019 23.13 23.16 23.00 23.06 191,833 +0.08(+0.34%)
Oct 08, 2019 23.13 23.15 22.93 22.98 153,320 -0.34(-1.46%)
Oct 07, 2019 23.36 23.48 23.23 23.32 156,709 -0.09(-0.37%)
Oct 04, 2019 23.24 23.41 23.11 23.41 123,392 +0.20(+0.87%)
Oct 03, 2019 23.17 23.24 22.92 23.21 244,915 -0.03(-0.11%)
Oct 02, 2019 23.38 23.38 23.07 23.23 259,008 -0.24(-1.04%)
Oct 01, 2019 24.01 24.16 23.45 23.48 186,703 -0.45(-1.90%)
Sep 30, 2019 23.84 24.04 23.84 23.93 158,255 +0.09(+0.37%)
Sep 27, 2019 23.98 24.05 23.74 23.85 136,658 -0.05(-0.22%)
Sep 26, 2019 24.02 24.02 23.78 23.90 204,460 -0.10(-0.40%)
Sep 25, 2019 23.69 24.06 23.68 23.99 120,634 +0.27(+1.14%)
Sep 24, 2019 24.04 24.04 23.66 23.72 204,166 -0.22(-0.91%)
Sep 23, 2019 23.81 24.05 23.71 23.94 120,831 +0.04(+0.18%)
Sep 20, 2019 23.95 24.07 23.82 23.90 274,644 -0.03(-0.11%)
Sep 19, 2019 24.06 24.21 23.92 23.92 134,829 -0.12(-0.51%)
Sep 18, 2019 24.22 24.22 23.86 24.05 207,192 -0.16(-0.65%)
Sep 17, 2019 24.29 24.29 24.05 24.20 263,384 -0.09(-0.36%)
Sep 16, 2019 24.27 24.38 24.19 24.29 177,205 +0.10(+0.40%)
Sep 13, 2019 24.25 24.45 24.19 24.19 168,782 +0.05(+0.22%)
Sep 12, 2019 24.20 24.21 23.91 24.14 218,619 -0.03(-0.11%)
Sep 11, 2019 23.76 24.17 23.61 24.17 255,131 +0.49(+2.06%)
Sep 10, 2019 23.34 23.68 23.32 23.68 204,919 +0.37(+1.61%)
Sep 09, 2019 22.98 23.33 22.98 23.31 160,334 +0.41(+1.79%)
Sep 06, 2019 22.99 23.06 22.90 22.90 221,024 -0.08(-0.34%)
Sep 05, 2019 22.76 23.12 22.76 22.98 273,588 +0.42(+1.85%)
Sep 04, 2019 22.51 22.59 22.47 22.56 261,282 +0.22(+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.