U.S. Markets open in 3 hrs 39 mins

WisdomTree SmallCap Dividend ETF (DES)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
81.03+0.87 (+1.09%)
At close: 4:00PM EDT
People also watch
DONDLNDTNDTDDHS
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201780.5481.4180.5481.0481.0450,500
Jun 27, 201780.5480.8380.1680.1680.1657,800
Jun 26, 201780.2780.7380.0480.4980.4945,200
Jun 26, 20170.36 Dividend
Jun 23, 201780.0080.5179.8480.4880.1261,200
Jun 22, 201779.6680.2079.4379.9579.5962,600
Jun 21, 201780.4580.5579.5979.6379.2749,300
Jun 20, 201781.1781.1780.2580.3279.9659,000
Jun 19, 201781.3981.6881.2081.4681.1039,100
Jun 16, 201781.1181.1980.7181.1980.8338,300
Jun 15, 201781.0681.6181.0281.3781.0158,100
Jun 14, 201782.3382.3381.3181.8081.4347,800
Jun 13, 201782.3182.4281.8682.2481.87605,700
Jun 12, 201781.9382.8381.8782.0481.6769,000
Jun 09, 201780.9082.0780.9081.9281.5545,300
Jun 08, 201779.8481.0479.8280.6980.3391,500
Jun 07, 201779.9480.2679.6779.8279.4667,500
Jun 06, 201779.9880.3479.5479.9079.5460,400
Jun 05, 201780.7180.8580.2680.3379.9761,000
Jun 02, 201780.5981.6880.5280.8580.4952,000
Jun 01, 201779.1580.4478.9980.4480.0879,900
May 31, 201779.2179.2178.0078.9978.6463,500
May 30, 201779.1179.3178.8378.9678.6160,800
May 26, 201779.3579.4678.9579.4079.0440,100
May 25, 201779.7780.0279.2679.5679.2051,700
May 24, 201779.4979.8379.0679.4379.0743,400
May 23, 201779.5879.6979.0079.4979.1350,600
May 22, 201778.9779.4478.7679.3178.9688,100
May 22, 20170.11 Dividend
May 19, 201778.5879.2778.5278.9378.4742,000
May 18, 201778.2178.7978.0478.4978.03127,400
May 17, 201779.0679.5678.3178.3977.93122,100
May 16, 201780.5180.5179.6680.0379.5649,600
May 15, 201780.1780.9180.1780.3879.9184,500
May 12, 201780.3680.5079.7979.9579.4868,800
May 11, 201781.0381.1380.1180.6080.1369,900
May 10, 201780.8481.4280.6381.3580.8787,300
May 09, 201781.1981.2880.7881.0280.5569,800
May 08, 201781.1181.2680.6981.0080.5389,600
May 05, 201780.8781.2480.4781.2480.7659,100
May 04, 201781.3381.3480.1880.6180.14119,400
May 03, 201781.5781.6180.9481.3180.83110,900
May 02, 201782.0282.2381.6481.8981.4173,600
May 01, 201782.0782.1781.5481.9781.4985,000
Apr 28, 201783.0483.0481.6881.7981.3159,900
Apr 27, 201783.3083.5182.8383.1082.6151,400
Apr 26, 201782.6483.6282.5983.1482.65123,500
Apr 25, 201782.6683.0682.6082.6682.18175,300
Apr 24, 201782.1582.2781.7682.0881.60157,500
Apr 24, 20170.05 Dividend
Apr 21, 201781.1581.5081.0081.3180.7855,500
Apr 20, 201780.5981.3680.5781.3180.7887,100
Apr 19, 201780.4380.8880.1480.3079.7863,400
Apr 18, 201779.5980.2379.5480.1179.5964,500
Apr 17, 201779.1479.9579.1279.9579.4366,600
Apr 13, 201779.6679.7378.9178.9678.4558,900
Apr 12, 201780.5880.5879.6179.8379.31100,700
Apr 11, 201779.6680.7679.5780.6980.1764,700
Apr 10, 201779.5180.3179.4079.8579.3382,800
Apr 07, 201779.4979.8179.3179.5979.0771,400
Apr 06, 201778.9279.6178.7679.6179.09128,000
Apr 05, 201780.0780.4278.7678.8378.3298,900
Apr 04, 201779.5279.8679.3179.6079.0869,800
Apr 03, 201780.6880.7979.3779.6679.14124,200
Mar 31, 201780.4180.9080.1480.6280.1063,400
Mar 30, 201779.8180.3979.6880.3179.7972,300
Mar 29, 201779.0379.7679.0179.6479.12161,000
Mar 28, 201778.4179.2278.3179.1478.63204,200
Mar 27, 201777.9278.7677.6578.6078.0976,300
Mar 27, 20170.36 Dividend
Mar 24, 201779.3479.6778.7378.9978.1274,500
Mar 23, 201778.7979.7978.5979.2378.3685,100
Mar 22, 201778.7778.9978.0978.7177.84114,800
Mar 21, 201780.6880.7178.8978.9478.07127,400
Mar 20, 201780.9380.9480.2780.4379.55195,000
Mar 17, 201780.7681.2080.4481.0780.1873,400
Mar 16, 201780.7780.9780.5080.6679.7780,000
Mar 15, 201779.6380.7879.5880.5779.6886,700
Mar 14, 201779.3179.4178.7179.3078.43120,700
Mar 13, 201779.3679.9179.3379.5178.64126,800
Mar 10, 201779.6279.7078.9279.4178.54339,800
Mar 09, 201779.4779.7578.9179.0578.18114,700
Mar 08, 201780.3980.4779.5679.5878.70143,900
Mar 07, 201780.7780.8280.2580.2579.37162,800
Mar 06, 201781.1881.1880.6680.8279.93181,000
Mar 03, 201781.9182.1881.2081.6480.74206,400
Mar 02, 201782.6582.6581.9782.0581.15241,500
Mar 01, 201782.5483.0582.5482.7581.84153,000
Feb 28, 201782.5682.6681.5881.6580.75108,500
Feb 27, 201782.2282.8782.0382.7881.87101,800
Feb 24, 201781.7882.3881.5982.3881.47150,600
Feb 23, 201783.1583.1581.9382.2881.37118,000
Feb 22, 201783.1783.1782.6582.9382.02375,700
Feb 21, 201782.2683.1382.2683.1382.22138,400
Feb 17, 201782.0882.2281.8382.2281.32121,100
Feb 17, 20170.12 Dividend
Feb 16, 201782.4482.6682.1382.4581.42123,600
Feb 15, 201781.9382.5381.7182.4681.43148,900
Feb 14, 201781.9682.2581.7182.1781.15253,300
Feb 13, 201782.5082.6281.9882.1281.10140,600
*Close price adjusted for dividends and splits.
Loading more data...