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

31.46 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 30.83 31.63 30.79 31.46 578,565 +0.84(+2.74%)
Mar 05, 2021 30.09 30.68 29.79 30.62 338,300 +0.88(+2.96%)
Mar 04, 2021 30.23 30.43 29.45 29.74 549,364 -0.44(-1.46%)
Mar 03, 2021 29.99 30.63 29.99 30.18 345,818 +0.26(+0.87%)
Mar 02, 2021 30.28 30.36 29.92 29.92 179,485 -0.35(-1.16%)
Mar 01, 2021 29.90 30.40 29.90 30.27 209,449 +0.85(+2.89%)
Feb 26, 2021 29.74 29.93 29.22 29.42 410,900 -0.32(-1.08%)
Feb 25, 2021 30.37 30.55 29.71 29.74 227,085 -0.59(-1.95%)
Feb 24, 2021 29.93 30.41 29.90 30.33 212,697 +0.53(+1.78%)
Feb 23, 2021 29.63 29.96 29.54 29.80 305,746 +0.05(+0.17%)
Feb 22, 2021 29.25 29.84 29.25 29.75 241,336 +0.34(+1.16%)
Feb 19, 2021 29.11 29.45 29.11 29.41 202,100 +0.43(+1.48%)
Feb 18, 2021 29.12 29.24 28.95 28.98 206,505 -0.31(-1.06%)
Feb 17, 2021 29.22 29.36 29.07 29.29 187,514 -0.06(-0.20%)
Feb 16, 2021 29.58 29.58 29.30 29.35 304,053 -0.04(-0.14%)
Feb 12, 2021 29.19 29.43 29.19 29.39 181,400 +0.09(+0.31%)
Feb 11, 2021 29.45 29.54 28.89 29.30 273,459 +0.01(+0.03%)
Feb 10, 2021 29.48 29.53 29.16 29.29 255,627 -0.08(-0.27%)
Feb 09, 2021 29.13 29.43 29.03 29.37 197,371 +0.22(+0.75%)
Feb 08, 2021 28.71 29.18 28.70 29.15 229,421 +0.57(+1.99%)
Feb 05, 2021 28.60 28.60 28.30 28.58 249,500 +0.22(+0.78%)
Feb 04, 2021 27.81 28.38 27.81 28.36 311,665 +0.59(+2.12%)
Feb 03, 2021 27.75 27.82 27.41 27.77 229,153 +0.06(+0.22%)
Feb 02, 2021 27.77 27.80 27.43 27.71 232,148 +0.20(+0.73%)
Feb 01, 2021 27.41 27.63 27.01 27.51 272,905 +0.42(+1.55%)
Jan 29, 2021 27.63 27.72 27.07 27.09 438,500 -0.51(-1.85%)
Jan 28, 2021 27.89 27.98 27.46 27.60 351,040 -0.13(-0.47%)
Jan 27, 2021 27.87 28.02 27.64 27.73 406,176 -0.53(-1.88%)
Jan 26, 2021 28.37 28.47 28.01 28.26 375,994 +0.04(+0.14%)
Jan 25, 2021 28.17 28.55 27.92 28.22 462,689 -0.06(-0.21%)
Jan 22, 2021 27.75 28.29 27.66 28.28 229,500 +0.29(+1.04%)
Jan 21, 2021 28.37 28.37 27.90 27.99 335,133 -0.29(-1.03%)
Jan 20, 2021 28.28 28.45 28.11 28.28 299,089 +0.04(+0.14%)
Jan 19, 2021 28.40 28.41 28.13 28.24 297,561 +0.07(+0.25%)
Jan 15, 2021 28.22 28.26 27.86 28.17 241,600 -0.30(-1.05%)
Jan 14, 2021 28.22 28.67 28.22 28.47 476,540 +0.40(+1.43%)
Jan 13, 2021 28.33 28.33 28.01 28.07 186,974 -0.23(-0.81%)
Jan 12, 2021 27.96 28.35 27.87 28.30 186,671 +0.44(+1.58%)
Jan 11, 2021 27.55 27.89 27.55 27.86 195,718 +0.03(+0.11%)
Jan 08, 2021 28.23 28.23 27.49 27.83 288,700 -0.28(-1.00%)
Jan 07, 2021 28.26 28.28 28.02 28.11 805,575 -0.06(-0.21%)
Jan 06, 2021 26.97 28.39 26.97 28.17 335,297 +1.44(+5.39%)
Jan 05, 2021 26.29 26.91 26.29 26.73 178,667 +0.42(+1.60%)
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.