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 )

31.70 +0.26 (+0.83%)
Official Closing Price Updated: 4:10 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 (%)
Dec 31, 2004 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Dec 30, 2004 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Dec 29, 2004 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Dec 28, 2004 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Dec 27, 2004 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Dec 23, 2004 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Dec 22, 2004 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Dec 21, 2004 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Dec 20, 2004 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Dec 17, 2004 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Dec 16, 2004 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Dec 15, 2004 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Dec 14, 2004 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Dec 13, 2004 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Dec 10, 2004 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Dec 09, 2004 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Dec 08, 2004 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Dec 07, 2004 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Dec 06, 2004 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Dec 03, 2004 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Dec 02, 2004 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Dec 01, 2004 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Nov 30, 2004 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Nov 29, 2004 1.104 1.168 1.098 1.155 124,549 +0.03(+2.67%)
Nov 26, 2004 1.136 1.136 1.125 1.125 99,360 +0.00(+0.00%)
Nov 24, 2004 1.158 1.158 1.104 1.125 8,863 -0.02(-1.50%)
Nov 23, 2004 1.143 1.164 1.093 1.143 20,058 +0.02(+1.91%)
Nov 22, 2004 1.136 1.158 1.121 1.121 83,499 -0.05(-4.04%)
Nov 19, 2004 1.185 1.185 1.168 1.168 125,482 +0.00(+0.37%)
Nov 18, 2004 1.185 1.185 1.149 1.164 92,829 -0.02(-1.63%)
Nov 17, 2004 1.188 1.192 1.115 1.183 79,767 +0.02(+1.47%)
Nov 16, 2004 1.183 1.209 1.117 1.166 62,974 -0.02(-1.98%)
Nov 15, 2004 1.173 1.198 1.166 1.190 27,055 +0.02(+1.46%)
Nov 12, 2004 1.181 1.181 1.153 1.173 41,050 +0.01(+1.11%)
Nov 11, 2004 1.177 1.177 1.160 1.160 32,653 +0.00(+0.37%)
Nov 10, 2004 1.166 1.179 1.155 1.155 45,248 +0.01(+0.94%)
Nov 09, 2004 1.164 1.164 1.134 1.145 41,050 +0.02(+2.10%)
Nov 08, 2004 1.106 1.128 1.098 1.121 12,128 +0.01(+1.36%)
Nov 05, 2004 1.110 1.110 1.106 1.106 1,865 -0.00(-0.39%)
Nov 04, 2004 1.110 1.110 1.110 1.110 1,865 -0.01(-0.96%)
Nov 03, 2004 1.095 1.121 1.095 1.121 6,064 +0.01(+0.96%)
Nov 02, 2004 1.100 1.110 1.100 1.110 4,664 -0.01(-0.96%)
Nov 01, 2004 1.143 1.143 1.115 1.121 13,061 +0.00(+0.00%)
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%)
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.