Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 9:58AM ET - U.S. Markets close in 6 hours and 2 minutes. Dow  0.82% Nasdaq  0.93%

WisdomTree SmallCap Dividend (DES)

At 9:43AM ET: 38.43   0.27 (0.71%)

MORE ON DES

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 38.40 38.58 38.10 38.57 54,400 38.57 17-Dec-09 38.11 38.34 38.00 38.21 27,400 38.21 16-Dec-09 38.53 38.69 38.36 38.57 15,900 38.57 15-Dec-09 38.36 38.64 38.25 38.31 11,900 38.31 14-Dec-09 38.23 38.58 37.90 38.58 9,300 38.58 11-Dec-09 37.67 38.04 37.54 38.04 11,200 38.04 10-Dec-09 38.46 38.46 37.36 37.54 8,300 37.54 9-Dec-09 37.92 37.97 37.51 37.81 21,000 37.81 8-Dec-09 37.91 38.19 37.68 37.89 25,800 37.89 7-Dec-09 38.09 38.45 38.02 38.22 37,500 38.22 4-Dec-09 37.92 38.33 37.42 38.18 42,100 38.18 3-Dec-09 37.70 37.95 37.04 37.05 27,500 37.05 2-Dec-09 37.10 37.76 37.10 37.52 4,600 37.52 1-Dec-09 37.02 37.29 36.87 37.07 2,400 37.07 30-Nov-09 36.23 36.58 35.73 36.58 12,100 36.58 27-Nov-09 36.84 36.84 36.07 36.58 22,100 36.58 25-Nov-09 37.50 37.50 37.30 37.33 15,000 37.33 24-Nov-09 37.41 37.41 37.00 37.22 34,600 37.22 23-Nov-09 37.50 37.85 37.20 37.33 21,300 37.33 20-Nov-09 36.53 36.96 36.53 36.86 12,400 36.86 19-Nov-09 37.48 37.48 36.77 36.93 10,000 36.93 18-Nov-09 37.49 37.68 37.34 37.68 10,500 37.68 17-Nov-09 37.65 37.84 37.38 37.70 18,200 37.70 16-Nov-09 37.13 37.98 37.13 37.72 15,100 37.72 13-Nov-09 36.65 36.92 36.25 36.64 4,500 36.64 12-Nov-09 37.16 37.28 36.34 36.51 25,000 36.51 11-Nov-09 37.02 37.43 36.85 37.13 40,500 37.13 10-Nov-09 36.89 37.20 36.52 36.74 43,600 36.74 9-Nov-09 36.65 37.09 36.65 37.09 20,300 37.09 6-Nov-09 35.96 36.43 35.96 36.24 10,300 36.24 5-Nov-09 35.83 36.39 35.83 36.37 13,000 36.37 4-Nov-09 36.10 36.14 35.30 35.37 39,900 35.37 3-Nov-09 35.26 35.81 35.12 35.80 31,100 35.80 2-Nov-09 35.54 35.88 34.87 35.42 39,600 35.42 30-Oct-09 36.20 36.26 35.32 35.42 38,500 35.42 29-Oct-09 35.85 36.77 35.73 36.54 24,900 36.54 28-Oct-09 37.03 37.07 35.72 35.74 20,500 35.74 27-Oct-09 37.50 37.69 37.00 37.00 31,300 37.00 26-Oct-09 37.47 38.25 37.15 37.47 54,200 37.47 23-Oct-09 38.55 38.55 37.46 37.48 33,100 37.48 22-Oct-09 37.31 38.35 37.15 38.28 26,900 38.28 21-Oct-09 38.09 38.55 37.49 37.53 15,600 37.53 20-Oct-09 38.46 39.15 37.85 38.05 19,500 38.05 19-Oct-09 38.39 38.77 38.11 38.51 19,100 38.51 16-Oct-09 38.42 38.67 37.86 38.21 16,700 38.21 15-Oct-09 38.56 38.78 38.43 38.73 23,800 38.73 14-Oct-09 38.38 38.68 38.11 38.65 36,900 38.65 13-Oct-09 38.06 38.06 37.49 37.75 12,200 37.75 12-Oct-09 38.49 38.49 37.96 38.04 20,200 38.04 9-Oct-09 37.58 38.18 37.58 38.10 12,500 38.10 8-Oct-09 37.68 38.12 37.58 37.70 16,500 37.70 7-Oct-09 37.36 37.45 37.25 37.42 13,700 37.42 6-Oct-09 37.35 37.83 36.00 37.48 86,000 37.48 5-Oct-09 36.43 37.04 35.78 36.97 225,200 36.97 2-Oct-09 36.09 36.48 35.63 36.13 19,400 36.13 1-Oct-09 38.05 38.05 36.40 36.54 37,200 36.54 30-Sep-09 38.96 38.96 37.19 37.79 20,200 37.79 29-Sep-09 37.97 38.36 37.97 38.08 11,600 38.08 28-Sep-09 37.34 39.00 37.18 38.23 17,600 38.23 25-Sep-09 37.01 38.99 36.75 37.00 19,300 37.00 24-Sep-09 38.07 39.00 36.99 37.23 16,000 37.23 23-Sep-09 38.43 38.99 38.00 38.00 16,100 38.00 22-Sep-09 38.17 38.68 38.15 38.49 16,500 38.49 21-Sep-09 37.90 38.14 37.64 38.05 13,800 38.05 21-Sep-09 $ 0.314 Dividend 18-Sep-09 38.70 38.87 38.23 38.54 13,200 38.23 17-Sep-09 38.60 39.11 38.27 38.52 9,900 38.21 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions