Quantcast

WisdomTree U.S. SmallCap Dividend Fund Historical Stock Prices

(ETF)
DES 
$27.34
*  
0.27
0.98%
Get DES Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading DES now


Community Rating:
View:    DES After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 27.58 27.6653 27.19 27.34 148,572
03/19/2019 27.89 27.9 27.56 27.61 213,480
03/18/2019 27.69 27.855 27.57 27.79 165,233
03/15/2019 27.66 27.82 27.58 27.66 213,860
03/14/2019 27.83 27.84 27.6001 27.64 303,381
03/13/2019 27.81 27.95 27.8 27.85 179,670
03/12/2019 27.84 27.9 27.7 27.76 403,891
03/11/2019 27.52 27.86 27.5 27.86 220,949
03/08/2019 27.38 27.46 27.3101 27.46 179,679
03/07/2019 27.76 27.76 27.4601 27.48 240,066
03/06/2019 28.17 28.21 27.76 27.78 221,800
03/05/2019 28.29 28.2985 28.14 28.17 160,520
03/04/2019 28.52 28.52 28.1001 28.26 201,176
03/01/2019 28.54 28.6 28.25 28.45 154,500
02/28/2019 28.42 28.45 28.2401 28.35 208,866
02/27/2019 28.35 28.458 28.28 28.42 162,962
02/26/2019 28.66 28.6873 28.43 28.45 167,009
02/25/2019 28.92 28.98 28.67 28.69 197,386
02/22/2019 28.65 28.856 28.6301 28.82 273,588
02/21/2019 28.6 28.61 28.4019 28.54 226,611
02/20/2019 28.42 28.69 28.42 28.63 811,790
02/19/2019 28.17 28.4933 28.14 28.43 366,408
02/15/2019 28.04 28.32 27.9916 28.27 720,399
02/14/2019 27.67 27.9901 27.6628 27.86 286,866
02/13/2019 27.79 27.89 27.704 27.84 253,082
02/12/2019 27.59 27.777 27.55 27.72 311,970
02/11/2019 27.33 27.465 27.2301 27.45 179,054
02/08/2019 27.2 27.33 27.07 27.26 226,425
02/07/2019 27.37 27.435 27.07 27.32 306,732
02/06/2019 27.51 27.5428 27.416 27.48 269,320
02/05/2019 27.45 27.54 27.2901 27.53 314,950
02/04/2019 27.17 27.42 27.07 27.41 312,005
02/01/2019 27.28 27.29 27.05 27.18 316,311
01/31/2019 27 27.25 26.94 27.23 216,725
01/30/2019 27 27.1499 26.7378 27.05 264,040
01/29/2019 26.96 27.0065 26.8689 26.94 189,782
01/28/2019 26.85 27.04 26.7725 26.99 353,666
01/25/2019 26.99 27.1728 26.9859 27.08 528,291
01/24/2019 26.69 26.86 26.63 26.82 195,954
01/23/2019 26.83 26.8937 26.52 26.71 213,196
01/22/2019 27.01 27.0499 26.61 26.72 225,145
01/18/2019 27.02 27.298 26.98 27.18 278,018
01/17/2019 26.57 26.97 26.57 26.89 351,176
01/16/2019 26.5 26.759 26.4822 26.67 258,206
01/15/2019 26.38 26.487 26.25 26.44 253,696
01/14/2019 26.39 26.5535 26.3128 26.38 156,193
01/11/2019 26.4 26.5901 26.33 26.52 287,725
01/10/2019 26.23 26.49 26.14 26.49 380,809
01/09/2019 26.28 26.4237 26.16 26.38 325,843
01/08/2019 25.96 26.16 25.81 26.16 253,719
01/07/2019 25.38 25.889 25.3 25.71 523,550
01/04/2019 24.83 25.445 24.83 25.39 248,608
01/03/2019 24.6 24.9099 24.33 24.48 294,900
01/02/2019 24.23 24.85 24.15 24.72 358,009
12/31/2018 24.56 24.57 24.135 24.53 801,911
12/28/2018 24.36 24.73 24.21 24.44 861,670
12/27/2018 23.99 24.31 23.5555 24.3 1,125,385
12/26/2018 23.42 24.33 23.23 24.31 899,939
12/24/2018 23.77 23.83 23.32 23.32 482,820
12/21/2018 24.57 24.8138 23.9228 23.96 667,839
12/20/2018 24.79 24.97 24.2399 24.5 715,387
12/19/2018 25.32 25.57 24.7394 24.86 324,866
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio