Singapore markets close in 5 hours 46 minutes

WisdomTree U.S. SmallCap Dividend Fund (DES)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
31.07+0.51 (+1.67%)
At close: 3:59PM EDT
31.05 -0.02 (-0.06%)
After hours: 04:42PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sep 202130.7531.2830.7531.0731.07115,000
22 Sep 202130.3930.8330.3930.5630.5695,900
21 Sep 202130.5230.5330.1130.2230.22100,600
20 Sep 202130.3130.4129.9530.3030.30316,200
17 Sep 202130.8530.9530.6530.7830.78107,100
16 Sep 202131.1031.1130.6730.8530.85111,600
15 Sep 202130.7131.0830.7131.0531.05160,000
14 Sep 202131.2631.3130.6030.7230.72198,700
13 Sep 202131.2331.2530.9931.1631.16175,600
10 Sep 202131.5531.5631.0531.0531.05133,500
09 Sep 202131.4531.7031.3631.4231.42282,400
08 Sep 202131.6431.7331.4331.5531.55195,900
07 Sep 202132.0032.0631.7131.7131.71189,000
03 Sep 202132.0832.1031.8331.9431.94126,500
02 Sep 202132.1132.2231.9832.0632.06118,100
01 Sep 202132.0032.0731.6631.9531.95179,000
31 Aug 202131.9032.0231.7731.9031.90156,400
30 Aug 202132.2032.2131.8631.8931.89209,700
27 Aug 202131.4532.1931.3732.1132.11140,200
26 Aug 202131.7931.7931.3731.3731.37238,600
25 Aug 202131.6931.9831.6431.7731.77124,900
25 Aug 20210.08 Dividend
24 Aug 202131.7031.7931.5931.7031.6285,100
23 Aug 202131.6431.7131.4931.6631.58130,600
20 Aug 202131.0431.4930.9631.3931.31101,600
19 Aug 202131.0631.2730.8531.0630.98239,600
18 Aug 202131.5531.7831.3031.3131.23184,400
17 Aug 202131.7231.7731.3231.6131.53110,700
16 Aug 202131.9432.0731.7131.9331.85179,700
13 Aug 202132.2532.2532.0232.1132.0388,500
12 Aug 202132.3132.3532.0432.2132.13103,500
11 Aug 202132.0032.3031.8532.2732.19114,600
10 Aug 202131.6531.9831.5231.9231.84105,100
09 Aug 202131.7331.7831.5231.6031.5285,700
06 Aug 202131.6431.9031.6231.7931.71170,900
05 Aug 202131.1331.4331.1331.4131.33205,800
04 Aug 202131.3031.3430.9630.9730.89196,400
03 Aug 202131.3331.6230.9931.5431.46140,700
02 Aug 202131.5832.0231.1931.2331.15155,500
30 Jul 202131.5131.8131.3331.4431.36172,000
29 Jul 202131.5031.7931.4731.6131.53204,300
28 Jul 202131.2731.4830.8831.2831.20250,400
27 Jul 202131.1531.2530.9531.1431.06196,700
26 Jul 202131.0831.4631.0831.2731.19156,200
26 Jul 20210.05 Dividend
23 Jul 202130.9831.1230.7831.1130.98157,800
22 Jul 202131.2931.2930.7330.7930.66188,400
21 Jul 202131.2531.6131.2531.3431.21130,500
20 Jul 202130.3631.3030.3231.0230.89189,600
19 Jul 202130.5030.6230.0530.2730.15793,500
16 Jul 202131.6031.6030.9330.9430.8175,400
15 Jul 202131.1731.4431.0731.3631.23119,900
14 Jul 202131.5531.8031.2331.3031.17127,200
13 Jul 202131.7931.8131.3331.3331.20166,000
12 Jul 202131.5131.8731.4131.8431.71108,800
09 Jul 202131.2131.6931.2131.6931.5693,500
08 Jul 202130.7931.2230.5630.8930.76159,100
07 Jul 202131.3331.4631.0931.2731.1489,900
06 Jul 202131.8931.8931.0631.3631.23163,300
02 Jul 202132.2632.2631.8431.9131.7887,700
01 Jul 202132.1132.2631.9732.1832.05149,100
30 Jun 202131.6632.0231.6631.8931.7697,100
29 Jun 202131.9932.0831.7231.7631.63114,000
28 Jun 202132.2732.2831.6531.8531.72142,400
25 Jun 202132.3432.5532.2732.2832.15138,300
24 Jun 202132.0432.2631.8532.2432.11142,000
24 Jun 20210.11 Dividend
23 Jun 202132.1032.2231.9831.9831.74139,800
22 Jun 202132.0632.1331.7332.0331.79120,500
21 Jun 202131.4532.1331.4532.0731.83127,200
18 Jun 202131.8431.8631.2731.2731.03240,300
17 Jun 202132.8632.8831.9232.1231.88215,700
16 Jun 202132.9433.0332.6732.8732.62123,800
15 Jun 202132.9433.0932.7332.9932.74132,200
14 Jun 202133.2833.3432.7832.9132.66120,700
11 Jun 202133.0933.3033.0833.2533.0086,400
10 Jun 202133.5033.5232.9833.0232.77161,600
09 Jun 202133.5533.5533.2733.3233.07159,500
08 Jun 202133.2633.5833.1133.5133.26183,600
07 Jun 202133.1033.2333.0533.1932.94198,600
04 Jun 202133.2333.2332.8733.0932.84209,200
03 Jun 202133.0033.1232.8033.1032.85198,300
02 Jun 202133.4133.4133.0733.1632.91202,600
01 Jun 202132.9433.3832.9433.3333.08188,300
28 May 202132.9632.9632.5832.8232.57144,600
27 May 202132.8232.9632.8132.8532.60175,400
26 May 202132.2032.6232.2032.5632.31169,500
25 May 202132.7532.8932.1032.1031.86161,100
24 May 202132.7732.8132.5832.7032.45159,700
24 May 20210.045 Dividend
21 May 202132.7232.8532.4932.6832.39129,400
20 May 202132.4732.5332.1232.4832.19195,500
19 May 202132.2632.4431.8732.4232.13166,600
18 May 202133.0633.1132.6632.6732.38146,200
17 May 202132.8733.0632.7233.0232.73227,900
14 May 202132.6933.0032.6132.9732.68266,200
13 May 202131.6932.5931.6932.4832.19298,600
12 May 202132.4532.5731.5631.6431.36271,000
11 May 202132.3932.6432.1732.4832.19414,800
10 May 202133.1333.4032.8132.8232.53269,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...