Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,141.09
+62.23(+0.77%)
Bitcoin USD
64,331.32
+730.92(+1.15%)
CMC Crypto 200
1,343.13
-53.41(-3.82%)

WisdomTree U.S. SmallCap Dividend Fund (DES)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

31.38

+0.16

(+0.51%)

As of 10:37AM EDT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	31.21	31.41	31.19	31.38	31.38	53,184
25 Apr 2024	31.19	31.24	30.96	31.22	31.22	114,900
24 Apr 2024	31.39	31.55	31.24	31.53	31.53	198,600
24 Apr 2024	0.08 Dividend
23 Apr 2024	31.18	31.72	31.13	31.61	31.53	138,000
22 Apr 2024	31.06	31.37	30.92	31.24	31.16	179,700
19 Apr 2024	30.39	31.00	30.39	30.97	30.89	118,500
18 Apr 2024	30.51	30.75	30.37	30.54	30.46	87,500
17 Apr 2024	30.70	30.81	30.34	30.34	30.26	129,400
16 Apr 2024	30.53	30.63	30.27	30.51	30.43	106,100
15 Apr 2024	31.11	31.19	30.56	30.73	30.65	88,300
12 Apr 2024	31.21	31.33	30.83	30.92	30.84	72,200
11 Apr 2024	31.33	31.40	31.08	31.30	31.22	102,800
10 Apr 2024	31.53	31.58	31.03	31.19	31.11	123,300
09 Apr 2024	32.21	32.31	32.01	32.22	32.14	87,400
08 Apr 2024	32.02	32.19	31.93	32.09	32.01	63,000
05 Apr 2024	31.69	31.95	31.65	31.82	31.74	68,700
04 Apr 2024	32.20	32.29	31.68	31.77	31.69	294,300
03 Apr 2024	31.73	32.01	31.73	31.92	31.84	92,400
02 Apr 2024	32.02	32.05	31.70	31.85	31.77	134,700
01 Apr 2024	32.74	32.74	32.27	32.32	32.24	78,700
28 Mar 2024	32.50	32.79	32.50	32.68	32.60	120,600
27 Mar 2024	31.93	32.45	31.89	32.44	32.36	157,800
26 Mar 2024	31.98	31.98	31.68	31.68	31.60	85,500
25 Mar 2024	31.76	32.01	31.76	31.76	31.68	97,000
22 Mar 2024	32.21	32.27	31.68	31.68	31.60	107,000
22 Mar 2024	0.065 Dividend
21 Mar 2024	31.95	32.29	31.95	32.19	32.04	129,800
20 Mar 2024	31.16	31.98	31.13	31.85	31.71	220,200
19 Mar 2024	30.95	31.37	30.95	31.30	31.16	142,500
18 Mar 2024	31.30	31.30	31.04	31.07	30.93	100,300
15 Mar 2024	30.98	31.32	30.98	31.23	31.09	138,200
14 Mar 2024	31.48	31.50	30.85	31.04	30.90	197,000
13 Mar 2024	31.50	31.75	31.44	31.54	31.40	124,000
12 Mar 2024	31.66	31.66	31.32	31.49	31.35	163,300
11 Mar 2024	31.57	31.75	31.44	31.60	31.46	126,500
08 Mar 2024	31.76	32.00	31.56	31.63	31.49	171,300
07 Mar 2024	31.56	31.77	31.50	31.54	31.40	155,100
06 Mar 2024	31.56	31.56	31.26	31.37	31.23	212,500
05 Mar 2024	31.23	31.66	31.17	31.43	31.29	362,900
04 Mar 2024	31.48	31.65	31.33	31.36	31.22	170,200
01 Mar 2024	31.35	31.46	31.08	31.38	31.24	284,100
29 Feb 2024	31.40	31.64	31.23	31.34	31.20	140,900
28 Feb 2024	31.13	31.24	30.99	31.03	30.89	121,300
27 Feb 2024	31.25	31.32	31.10	31.22	31.08	190,800
26 Feb 2024	31.14	31.29	30.94	31.05	30.91	119,500
23 Feb 2024	31.18	31.36	30.99	31.21	31.07	161,300
23 Feb 2024	0.055 Dividend
22 Feb 2024	31.31	31.31	31.01	31.21	31.01	122,100
21 Feb 2024	31.13	31.31	31.05	31.27	31.07	137,800
20 Feb 2024	31.22	31.42	31.03	31.25	31.05	144,200
16 Feb 2024	31.41	31.75	31.33	31.45	31.25	175,300
15 Feb 2024	31.02	31.77	31.02	31.76	31.56	132,100
14 Feb 2024	30.74	30.89	30.40	30.79	30.60	198,800
13 Feb 2024	30.79	30.79	30.13	30.34	30.15	145,300
12 Feb 2024	31.06	31.70	31.06	31.57	31.37	408,900
09 Feb 2024	30.85	31.04	30.55	31.04	30.84	156,600
08 Feb 2024	30.43	30.80	30.33	30.80	30.61	167,700
07 Feb 2024	30.56	30.56	30.25	30.39	30.20	131,900
06 Feb 2024	30.35	30.64	30.25	30.51	30.32	136,100
05 Feb 2024	30.55	30.55	30.16	30.32	30.13	116,800
02 Feb 2024	30.76	31.02	30.58	30.84	30.65	156,500
01 Feb 2024	31.07	31.19	30.49	31.14	30.94	205,500
31 Jan 2024	31.67	31.78	30.86	30.86	30.67	240,000
30 Jan 2024	31.75	31.78	31.56	31.74	31.54	182,800
29 Jan 2024	31.55	31.81	31.40	31.79	31.59	159,100
26 Jan 2024	31.54	31.73	31.40	31.50	31.30	177,100
25 Jan 2024	31.45	31.57	31.13	31.42	31.22	145,700
25 Jan 2024	0.015 Dividend
24 Jan 2024	31.57	31.66	31.04	31.08	30.87	105,400
23 Jan 2024	31.60	31.64	31.18	31.24	31.03	156,100
22 Jan 2024	30.93	31.41	30.91	31.41	31.20	211,900
19 Jan 2024	30.59	30.76	30.24	30.75	30.54	192,500
18 Jan 2024	30.42	30.43	30.09	30.42	30.21	178,600
17 Jan 2024	30.15	30.46	30.01	30.25	30.04	215,900
16 Jan 2024	30.81	30.83	30.48	30.55	30.34	206,600
12 Jan 2024	31.38	31.48	30.91	31.04	30.83	114,500
11 Jan 2024	31.16	31.18	30.77	31.04	30.83	174,300
10 Jan 2024	31.17	31.33	31.05	31.31	31.10	141,000
09 Jan 2024	31.30	31.37	31.11	31.23	31.02	178,200
08 Jan 2024	31.30	31.62	31.19	31.61	31.40	384,900
05 Jan 2024	31.17	31.62	31.16	31.31	31.10	118,800
04 Jan 2024	31.43	31.58	31.30	31.34	31.13	143,300
03 Jan 2024	31.99	31.99	31.37	31.44	31.23	230,500
02 Jan 2024	31.98	32.50	31.98	32.23	32.01	391,100
29 Dec 2023	32.55	32.58	32.17	32.17	31.95	113,300
28 Dec 2023	32.64	32.76	32.49	32.58	32.36	136,200
28 Dec 2023	0.017 Dividend
27 Dec 2023	32.74	32.90	32.62	32.72	32.48	121,000
26 Dec 2023	32.44	32.82	32.35	32.70	32.46	119,200
22 Dec 2023	32.34	32.56	32.24	32.34	32.10	325,300
22 Dec 2023	0.15 Dividend
21 Dec 2023	32.18	32.32	31.97	32.32	31.94	99,100
20 Dec 2023	32.24	32.73	31.87	31.91	31.53	164,500
19 Dec 2023	31.92	32.38	31.92	32.31	31.93	141,900
18 Dec 2023	31.91	32.00	31.72	31.79	31.41	138,300
15 Dec 2023	32.18	32.19	31.65	31.78	31.40	228,900
14 Dec 2023	31.83	32.31	31.83	32.11	31.73	388,300
13 Dec 2023	30.32	31.34	30.12	31.33	30.96	140,600
12 Dec 2023	30.42	30.43	30.23	30.29	29.93	119,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,141.09+62.23(+0.77%)

Bitcoin USD64,331.32+730.92(+1.15%)

CMC Crypto 2001,343.13-53.41(-3.82%)

WisdomTree U.S. SmallCap Dividend Fund (DES)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,141.09
+62.23(+0.77%)

Bitcoin USD
64,331.32
+730.92(+1.15%)

CMC Crypto 200
1,343.13
-53.41(-3.82%)