Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree U.S. Smallcap Dividend Fund (NY: DES )

31.70 -0.21 (-0.67%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 9.148 9.253 9.061 9.148 251,418 -0.02(-0.18%)
Jul 29, 2010 9.273 9.273 9.026 9.164 98,906 +0.02(+0.22%)
Jul 28, 2010 9.279 9.297 9.139 9.144 90,887 -0.12(-1.34%)
Jul 27, 2010 9.314 9.358 9.252 9.268 117,066 +0.02(+0.26%)
Jul 26, 2010 9.124 9.244 9.077 9.244 123,941 +0.17(+1.83%)
Jul 23, 2010 8.864 9.078 8.840 9.078 63,172 +0.18(+1.99%)
Jul 22, 2010 8.749 8.903 8.749 8.902 66,177 +0.29(+3.42%)
Jul 21, 2010 8.847 8.847 8.583 8.607 76,849 -0.18(-2.05%)
Jul 20, 2010 8.513 8.788 8.513 8.787 178,476 +0.17(+1.94%)
Jul 19, 2010 8.576 8.651 8.495 8.620 178,183 +0.04(+0.43%)
Jul 16, 2010 8.583 8.834 8.568 8.583 113,924 -0.29(-3.22%)
Jul 15, 2010 8.980 8.980 8.796 8.869 76,189 -0.10(-1.17%)
Jul 14, 2010 8.998 9.008 8.908 8.974 83,142 -0.03(-0.36%)
Jul 13, 2010 8.858 9.028 8.854 9.006 179,932 +0.26(+2.97%)
Jul 12, 2010 8.838 8.862 8.716 8.747 221,272 -0.10(-1.18%)
Jul 09, 2010 8.851 8.851 8.727 8.851 149,988 +0.13(+1.48%)
Jul 08, 2010 8.683 8.723 8.598 8.723 90,827 +0.13(+1.55%)
Jul 07, 2010 8.330 8.589 8.236 8.589 183,569 +0.28(+3.36%)
Jul 06, 2010 8.528 8.618 8.268 8.310 213,623 -0.14(-1.63%)
Jul 02, 2010 8.448 8.600 8.378 8.448 163,339 -0.08(-0.95%)
Jul 01, 2010 8.550 8.613 8.325 8.529 394,257 -0.02(-0.22%)
Jun 30, 2010 8.629 8.762 8.548 8.548 236,112 -0.12(-1.36%)
Jun 29, 2010 8.819 8.819 8.616 8.666 81,983 -0.28(-3.16%)
Jun 25, 2010 8.948 8.991 8.784 8.948 63,865 +0.14(+1.58%)
Jun 24, 2010 8.853 8.934 8.784 8.809 147,763 -0.10(-1.13%)
Jun 23, 2010 8.950 8.994 8.808 8.910 106,940 -0.04(-0.48%)
Jun 22, 2010 9.134 9.193 8.953 8.953 164,490 -0.16(-1.73%)
Jun 21, 2010 9.294 9.331 9.065 9.110 241,098 -0.06(-0.71%)
Jun 18, 2010 9.175 9.229 9.139 9.175 124,185 +0.00(+0.00%)
Jun 17, 2010 9.197 9.222 9.084 9.175 397,808 +0.01(+0.09%)
Jun 16, 2010 9.171 9.232 9.086 9.167 197,838 -0.03(-0.31%)
Jun 15, 2010 9.061 9.195 9.022 9.195 274,390 +0.21(+2.31%)
Jun 14, 2010 9.046 9.110 8.974 8.987 347,391 +0.05(+0.60%)
Jun 11, 2010 8.754 8.935 8.715 8.934 113,015 +0.11(+1.23%)
Jun 10, 2010 8.687 8.825 8.661 8.825 49,806 +0.27(+3.11%)
Jun 09, 2010 8.611 8.712 8.529 8.559 128,674 +0.01(+0.13%)
Jun 08, 2010 8.555 8.597 8.392 8.548 272,934 -0.00(-0.04%)
Jun 07, 2010 8.723 8.756 8.551 8.551 226,544 -0.13(-1.46%)
Jun 04, 2010 8.678 9.026 8.654 8.678 167,149 -0.43(-4.77%)
Jun 03, 2010 9.076 9.146 9.031 9.113 191,287 +0.06(+0.65%)
Jun 02, 2010 8.857 9.054 8.812 9.054 57,101 +0.21(+2.37%)
Jun 01, 2010 8.994 9.082 8.844 8.844 101,314 -0.25(-2.74%)
May 28, 2010 9.093 9.197 9.053 9.093 144,476 -0.12(-1.29%)
May 27, 2010 9.043 9.219 8.987 9.212 130,704 +0.37(+4.17%)
May 26, 2010 8.877 8.998 8.814 8.844 116,506 +0.04(+0.49%)
May 25, 2010 8.645 8.822 8.529 8.800 152,549 -0.05(-0.56%)
May 24, 2010 8.979 9.000 8.850 8.850 150,949 -0.13(-1.46%)
May 21, 2010 8.708 9.030 8.468 8.981 336,300 +0.11(+1.24%)
May 20, 2010 8.898 9.063 8.855 8.870 572,724 -0.48(-5.11%)
May 19, 2010 9.392 9.495 9.214 9.348 245,157 -0.10(-1.08%)
May 18, 2010 9.762 9.762 9.431 9.450 137,565 -0.18(-1.86%)
May 17, 2010 9.643 9.715 9.420 9.630 146,469 +0.04(+0.41%)
May 14, 2010 9.591 9.720 9.489 9.591 393,665 -0.18(-1.79%)
May 13, 2010 9.798 9.867 9.723 9.766 339,675 -0.08(-0.79%)
May 12, 2010 9.656 9.848 9.617 9.844 391,890 +0.25(+2.64%)
May 11, 2010 9.578 9.714 9.578 9.591 4,752 +0.06(+0.59%)
May 10, 2010 9.389 9.539 9.377 9.534 313,544 +0.50(+5.48%)
May 07, 2010 9.128 9.258 9.004 9.039 1,093,040 -0.27(-2.95%)
May 06, 2010 9.558 9.731 4.761 9.314 668,523 -0.28(-2.89%)
May 05, 2010 9.619 9.701 9.556 9.591 562,941 -0.14(-1.49%)
May 04, 2010 9.896 9.896 9.688 9.736 451,475 -0.29(-2.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.