Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

31.66 +0.22 (+0.70%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
Oct 29, 2004 1.121 1.121 1.121 1.121 0 +0.00(+0.00%)
Oct 28, 2004 1.098 1.121 1.098 1.121 932 +0.02(+1.55%)
Oct 27, 2004 1.104 1.104 1.104 1.104 0 +0.00(+0.00%)
Oct 26, 2004 1.104 1.104 1.104 1.104 2,798 -0.00(-0.19%)
Oct 25, 2004 1.104 1.115 1.083 1.106 29,854 -0.00(-0.39%)
Oct 22, 2004 1.104 1.110 1.104 1.110 28,455 +0.00(+0.00%)
Oct 21, 2004 1.104 1.110 1.104 1.110 6,530 -0.00(-0.38%)
Oct 20, 2004 1.095 1.115 1.087 1.115 56,910 +0.02(+1.76%)
Oct 19, 2004 1.100 1.115 1.072 1.095 24,723 -0.01(-1.16%)
Oct 18, 2004 1.145 1.145 1.093 1.108 82,566 -0.05(-4.26%)
Oct 15, 2004 1.158 1.158 1.158 1.158 0 +0.00(+0.00%)
Oct 14, 2004 1.158 1.158 1.158 1.158 0 +0.00(+0.00%)
Oct 13, 2004 1.158 1.158 1.158 1.158 0 +0.00(+0.00%)
Oct 12, 2004 1.158 1.158 1.158 1.158 0 +0.00(+0.00%)
Oct 11, 2004 1.155 1.158 1.155 1.158 2,332 -0.02(-1.64%)
Oct 08, 2004 1.177 1.177 1.177 1.177 0 +0.00(+0.00%)
Oct 07, 2004 1.177 1.177 1.177 1.177 466 -0.00(-0.18%)
Oct 06, 2004 1.138 1.179 1.138 1.179 6,997 +0.04(+3.58%)
Oct 05, 2004 1.158 1.158 1.134 1.138 69,505 -0.07(-5.85%)
Oct 04, 2004 1.209 1.209 1.209 1.209 1,865 -0.01(-0.88%)
Oct 01, 2004 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Sep 30, 2004 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Sep 29, 2004 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Sep 28, 2004 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Sep 27, 2004 1.220 1.220 1.220 1.220 2,798 -0.00(-0.18%)
Sep 24, 2004 1.222 1.222 1.222 1.222 932 +0.00(+0.18%)
Sep 23, 2004 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Sep 22, 2004 1.233 1.233 1.220 1.220 5,131 -0.01(-1.21%)
Sep 21, 2004 1.235 1.235 1.235 1.235 0 +0.00(+0.00%)
Sep 20, 2004 1.235 1.235 1.235 1.235 0 +0.00(+0.00%)
Sep 17, 2004 1.235 1.235 1.235 1.235 0 +0.00(+0.00%)
Sep 16, 2004 1.235 1.235 1.235 1.235 2,332 +0.00(+0.17%)
Sep 15, 2004 1.233 1.233 1.233 1.233 0 +0.00(+0.00%)
Sep 14, 2004 1.233 1.233 1.233 1.233 466 +0.00(+0.00%)
Sep 13, 2004 1.233 1.233 1.233 1.233 1,865 -0.00(-0.17%)
Sep 10, 2004 1.235 1.235 1.235 1.235 0 +0.00(+0.00%)
Sep 09, 2004 1.235 1.235 1.235 1.235 0 +0.00(+0.00%)
Sep 08, 2004 1.235 1.235 1.235 1.235 0 +0.00(+0.00%)
Sep 07, 2004 1.235 1.235 1.235 1.235 0 +0.00(+0.00%)
Sep 03, 2004 1.235 1.235 1.235 1.235 466 +0.01(+1.05%)
Sep 02, 2004 1.222 1.222 1.222 1.222 0 +0.00(+0.00%)
Sep 01, 2004 1.233 1.233 1.222 1.222 8,396 +0.00(+0.00%)
Aug 31, 2004 1.200 1.222 1.200 1.222 10,729 +0.04(+3.64%)
Aug 30, 2004 1.158 1.179 1.158 1.179 2,798 +0.02(+1.85%)
Aug 27, 2004 1.113 1.158 1.113 1.158 14,460 -0.08(-6.09%)
Aug 26, 2004 1.233 1.233 1.233 1.233 0 +0.00(+0.00%)
Aug 25, 2004 1.233 1.233 1.233 1.233 1,399 +0.02(+1.77%)
Aug 24, 2004 1.211 1.211 1.211 1.211 0 +0.00(+0.00%)
Aug 23, 2004 1.211 1.211 1.211 1.211 0 +0.00(+0.00%)
Aug 20, 2004 1.211 1.211 1.211 1.211 0 +0.00(+0.00%)
Aug 19, 2004 1.211 1.211 1.211 1.211 0 +0.00(+0.00%)
Aug 18, 2004 1.211 1.211 1.211 1.211 0 +0.00(+0.00%)
Aug 17, 2004 1.211 1.211 1.211 1.211 4,664 +0.01(+0.89%)
Aug 16, 2004 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 13, 2004 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 12, 2004 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 11, 2004 1.196 1.211 1.196 1.200 9,796 +0.01(+0.90%)
Aug 10, 2004 1.190 1.190 1.190 1.190 466 +0.02(+1.83%)
Aug 09, 2004 1.168 1.168 1.168 1.168 0 +0.00(+0.00%)
Aug 06, 2004 1.168 1.168 1.168 1.168 6,997 +0.00(+0.00%)
Aug 05, 2004 1.168 1.168 1.168 1.168 932 -0.00(-0.18%)
Aug 04, 2004 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Aug 03, 2004 1.170 1.170 1.170 1.170 2,332 +0.02(+1.49%)
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.