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 )

31.52 +0.08 (+0.25%)
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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 (%)
Mar 31, 2004 1.406 1.462 1.406 1.460 11,196 +0.08(+5.42%)
Mar 30, 2004 1.441 1.441 1.363 1.385 17,260 -0.07(-5.00%)
Mar 29, 2004 1.481 1.481 1.458 1.458 10,263 -0.04(-2.86%)
Mar 26, 2004 1.531 1.533 1.501 1.501 29,389 -0.04(-2.64%)
Mar 25, 2004 1.533 1.543 1.533 1.541 27,990 +0.01(+0.56%)
Mar 24, 2004 1.533 1.533 1.533 1.533 1,866 -0.02(-1.38%)
Mar 23, 2004 1.554 1.554 1.554 1.554 4,665 -0.05(-3.33%)
Mar 22, 2004 1.704 1.704 1.576 1.608 90,501 -0.08(-4.58%)
Mar 19, 2004 1.734 1.734 1.685 1.685 34,054 +0.03(+2.08%)
Mar 18, 2004 1.661 1.723 1.651 1.651 194,997 -0.01(-0.65%)
Mar 17, 2004 1.629 1.661 1.629 1.661 13,528 +0.03(+1.97%)
Mar 16, 2004 1.610 1.629 1.610 1.629 15,861 -0.01(-0.65%)
Mar 15, 2004 1.640 1.640 1.640 1.640 6,531 -0.01(-0.39%)
Mar 12, 2004 1.693 1.693 1.640 1.646 46,650 -0.05(-3.15%)
Mar 11, 2004 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Mar 10, 2004 1.721 1.721 1.700 1.700 2,332 -0.04(-2.22%)
Mar 09, 2004 1.676 1.741 1.676 1.738 16,794 +0.06(+3.84%)
Mar 08, 2004 1.715 1.715 1.672 1.674 15,861 -0.08(-4.64%)
Mar 05, 2004 1.801 1.801 1.756 1.756 14,928 -0.04(-2.38%)
Mar 04, 2004 1.801 1.801 1.798 1.798 55,047 +0.02(+1.08%)
Mar 03, 2004 1.779 1.801 1.779 1.779 27,990 +0.02(+1.22%)
Mar 02, 2004 1.848 1.882 1.741 1.758 27,523 -0.07(-3.76%)
Mar 01, 2004 1.779 1.844 1.779 1.826 42,918 +0.07(+3.90%)
Feb 27, 2004 1.747 1.801 1.736 1.758 35,920 +0.00(+0.12%)
Feb 26, 2004 1.756 1.756 1.756 1.756 933 +0.02(+1.24%)
Feb 25, 2004 1.738 1.738 1.734 1.734 5,131 +0.02(+0.87%)
Feb 24, 2004 1.736 1.736 1.715 1.719 6,997 -0.04(-2.19%)
Feb 23, 2004 1.758 1.779 1.726 1.758 22,392 -0.02(-1.21%)
Feb 20, 2004 1.848 1.848 1.779 1.779 11,662 -0.10(-5.14%)
Feb 19, 2004 2.017 2.017 1.844 1.876 26,590 -0.09(-4.48%)
Feb 18, 2004 1.768 2.167 1.768 1.964 343,812 +0.23(+13.09%)
Feb 17, 2004 1.603 1.736 1.603 1.736 3,265 +0.15(+9.76%)
Feb 13, 2004 1.582 1.582 1.582 1.582 1,399 +0.02(+1.10%)
Feb 12, 2004 1.501 1.565 1.501 1.565 6,064 +0.06(+4.29%)
Feb 11, 2004 1.481 1.501 1.481 1.501 4,665 +0.01(+0.86%)
Feb 10, 2004 1.490 1.490 1.488 1.488 933 +0.00(+0.14%)
Feb 09, 2004 1.436 1.486 1.436 1.486 13,528 +0.08(+5.96%)
Feb 06, 2004 1.425 1.425 1.395 1.402 14,928 -0.04(-2.68%)
Feb 05, 2004 1.441 1.441 1.441 1.441 0 +0.00(+0.00%)
Feb 04, 2004 1.441 1.441 1.441 1.441 4,665 +0.00(+0.30%)
Feb 03, 2004 1.303 1.441 1.303 1.436 100,764 +0.13(+9.66%)
Feb 02, 2004 1.329 1.340 1.310 1.310 22,392 -0.01(-0.65%)
Jan 30, 2004 1.342 1.346 1.308 1.318 65,310 -0.10(-6.82%)
Jan 29, 2004 1.413 1.415 1.413 1.415 13,062 +0.00(+0.00%)
Jan 28, 2004 1.415 1.415 1.415 1.415 4,665 +0.02(+1.54%)
Jan 27, 2004 1.449 1.449 1.391 1.393 19,593 -0.01(-0.91%)
Jan 26, 2004 1.389 1.406 1.374 1.406 2,799 +0.02(+1.55%)
Jan 23, 2004 1.361 1.385 1.353 1.385 8,863 +0.01(+0.78%)
Jan 22, 2004 1.393 1.393 1.353 1.374 9,796 -0.03(-2.29%)
Jan 21, 2004 1.421 1.421 1.398 1.406 9,796 -0.03(-2.09%)
Jan 20, 2004 1.464 1.464 1.436 1.436 12,129 -0.04(-2.76%)
Jan 16, 2004 1.436 1.479 1.436 1.477 19,593 +0.04(+2.53%)
Jan 15, 2004 1.415 1.441 1.415 1.441 5,131 +0.04(+2.91%)
Jan 14, 2004 1.357 1.400 1.357 1.400 9,796 +0.02(+1.56%)
Jan 13, 2004 1.374 1.378 1.374 1.378 933 -0.00(-0.31%)
Jan 12, 2004 1.389 1.389 1.361 1.383 13,528 -0.03(-1.98%)
Jan 09, 2004 1.411 1.411 1.411 1.411 0 +0.00(+0.00%)
Jan 08, 2004 1.363 1.411 1.363 1.411 18,660 +0.09(+6.99%)
Jan 07, 2004 1.286 1.318 1.275 1.318 22,392 +0.05(+4.24%)
Jan 06, 2004 1.198 1.265 1.168 1.265 20,526 +0.08(+6.50%)
Jan 05, 2004 1.149 1.233 1.147 1.188 7,464 +0.05(+4.33%)
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.