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 )

34.21 +0.15 (+0.44%)
Official Closing Price Updated: 6:30 PM EDT, Jul 17, 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 (%)
May 31, 2002 3.077 3.077 3.052 3.062 12,148 -0.02(-0.56%)
May 28, 2002 3.079 3.079 3.079 3.079 0 +0.00(+0.00%)
May 27, 2002 3.087 3.087 3.079 3.079 2,834 +0.00(+0.00%)
May 24, 2002 3.087 3.087 3.079 3.079 2,834 -0.00(-0.08%)
May 23, 2002 3.087 3.087 3.082 3.082 33,205 -0.00(-0.16%)
May 22, 2002 3.099 3.099 3.084 3.087 3,644 -0.03(-0.95%)
May 21, 2002 3.139 3.139 3.116 3.116 9,313 +0.00(+0.08%)
May 20, 2002 3.114 3.114 3.114 3.114 404 +0.00(+0.00%)
May 17, 2002 3.124 3.124 3.111 3.114 47,784 -0.01(-0.24%)
May 16, 2002 3.114 3.121 3.114 3.121 2,024 +0.01(+0.48%)
May 15, 2002 3.124 3.124 3.107 3.107 9,313 -0.04(-1.33%)
May 14, 2002 3.107 3.149 3.107 3.149 32,800 +0.05(+1.51%)
May 13, 2002 3.087 3.124 3.087 3.102 8,908 +0.02(+0.64%)
May 10, 2002 3.124 3.124 3.037 3.082 42,519 -0.05(-1.73%)
May 09, 2002 3.158 3.158 3.136 3.136 3,644 -0.03(-0.86%)
May 08, 2002 3.141 3.163 3.141 3.163 3,644 +0.03(+0.95%)
May 07, 2002 3.134 3.134 3.134 3.134 2,024 +0.00(+0.00%)
May 06, 2002 3.136 3.144 3.102 3.134 8,908 -0.03(-0.86%)
May 03, 2002 3.144 3.161 3.144 3.161 3,239 +0.04(+1.35%)
May 02, 2002 3.003 3.126 3.003 3.119 28,751 +0.12(+3.95%)
May 01, 2002 3.000 3.000 2.995 3.000 9,313 +0.00(+0.00%)
Apr 30, 2002 3.087 3.087 3.000 3.000 26,726 -0.07(-2.33%)
Apr 29, 2002 2.988 3.109 2.988 3.072 157,930 +0.11(+3.67%)
Apr 26, 2002 2.865 2.963 2.865 2.963 7,694 +0.07(+2.56%)
Apr 25, 2002 2.852 2.889 2.840 2.889 10,528 +0.01(+0.43%)
Apr 24, 2002 2.795 2.877 2.795 2.877 14,173 +0.11(+3.83%)
Apr 23, 2002 2.721 2.773 2.721 2.771 16,198 +0.02(+0.90%)
Apr 22, 2002 2.714 2.746 2.711 2.746 64,792 +0.04(+1.55%)
Apr 19, 2002 2.704 2.724 2.692 2.704 70,866 +0.00(+0.00%)
Apr 18, 2002 2.776 2.776 2.704 2.704 156,310 -0.08(-2.75%)
Apr 17, 2002 2.692 2.781 2.692 2.781 86,659 +0.09(+3.30%)
Apr 16, 2002 2.692 2.692 2.692 2.692 10,123 -0.01(-0.46%)
Apr 15, 2002 2.652 2.704 2.652 2.704 5,669 +0.01(+0.46%)
Apr 12, 2002 2.687 2.716 2.687 2.692 42,519 +0.02(+0.93%)
Apr 11, 2002 2.716 2.724 2.655 2.667 27,131 -0.06(-2.09%)
Apr 10, 2002 2.716 2.726 2.716 2.724 79,775 +0.03(+1.19%)
Apr 09, 2002 2.667 2.697 2.667 2.692 101,642 +0.02(+0.93%)
Apr 08, 2002 2.729 2.729 2.667 2.667 25,511 -0.06(-2.26%)
Apr 05, 2002 2.716 2.729 2.716 2.729 2,429 -0.00(-0.18%)
Apr 04, 2002 2.753 2.753 2.724 2.734 209,764 -0.04(-1.60%)
Apr 03, 2002 2.778 2.778 2.778 2.778 2,024 -0.02(-0.88%)
Apr 02, 2002 2.790 2.803 2.790 2.803 186,277 -0.01(-0.44%)
Apr 01, 2002 2.719 2.815 2.692 2.815 70,461 +0.07(+2.61%)
Mar 29, 2002 2.744 2.744 2.744 2.744 0 +0.00(+0.00%)
Mar 28, 2002 2.744 2.744 2.744 2.744 0 +0.00(+0.00%)
Mar 27, 2002 2.790 2.790 2.729 2.744 15,388 -0.04(-1.51%)
Mar 26, 2002 2.682 2.790 2.682 2.786 85,039 +0.09(+3.49%)
Mar 25, 2002 2.692 2.692 2.692 2.692 123,914 +0.00(+0.00%)
Mar 22, 2002 2.645 2.697 2.645 2.692 117,840 +0.07(+2.73%)
Mar 21, 2002 2.610 2.620 2.610 2.620 809 +0.03(+1.05%)
Mar 20, 2002 2.588 2.593 2.583 2.593 29,156 +0.00(+0.00%)
Mar 19, 2002 2.420 2.595 2.420 2.593 643,061 +0.21(+8.92%)
Mar 18, 2002 2.381 2.381 2.381 2.381 4,859 -0.01(-0.62%)
Mar 15, 2002 2.361 2.395 2.361 2.395 8,099 +0.04(+1.57%)
Mar 14, 2002 2.334 2.358 2.334 2.358 100,022 +0.00(+0.10%)
Mar 13, 2002 2.410 2.410 2.346 2.356 42,519 -0.06(-2.65%)
Mar 12, 2002 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Mar 11, 2002 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Mar 08, 2002 2.420 2.420 2.395 2.420 2,834 -0.01(-0.51%)
Mar 07, 2002 2.385 2.469 2.385 2.432 206,929 +0.02(+0.92%)
Mar 06, 2002 2.242 2.420 2.242 2.410 94,758 +0.18(+7.85%)
Mar 05, 2002 2.213 2.235 2.193 2.235 48,189 +0.03(+1.34%)
Mar 04, 2002 2.215 2.215 2.205 2.205 2,024 -0.02(-0.78%)
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.