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 )

32.09 -0.12 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 2.678 2.678 2.656 2.665 13,959 -0.02(-0.56%)
May 28, 2002 2.680 2.680 2.680 2.680 0 +0.00(+0.00%)
May 27, 2002 2.686 2.686 2.680 2.680 3,257 +0.00(+0.00%)
May 24, 2002 2.686 2.686 2.680 2.680 3,257 -0.00(-0.08%)
May 23, 2002 2.686 2.686 2.682 2.682 38,156 -0.00(-0.16%)
May 22, 2002 2.697 2.697 2.684 2.686 4,187 -0.03(-0.95%)
May 21, 2002 2.731 2.731 2.712 2.712 10,702 +0.00(+0.08%)
May 20, 2002 2.710 2.710 2.710 2.710 465 +0.00(+0.00%)
May 17, 2002 2.719 2.719 2.708 2.710 54,907 -0.01(-0.24%)
May 16, 2002 2.710 2.716 2.710 2.716 2,326 +0.01(+0.48%)
May 15, 2002 2.719 2.719 2.704 2.704 10,702 -0.04(-1.33%)
May 14, 2002 2.704 2.740 2.704 2.740 37,690 +0.04(+1.51%)
May 13, 2002 2.686 2.719 2.686 2.699 10,237 +0.02(+0.64%)
May 10, 2002 2.719 2.719 2.643 2.682 48,858 -0.05(-1.73%)
May 09, 2002 2.749 2.749 2.729 2.729 4,187 -0.02(-0.86%)
May 08, 2002 2.734 2.753 2.734 2.753 4,187 +0.03(+0.95%)
May 07, 2002 2.727 2.727 2.727 2.727 2,326 +0.00(+0.00%)
May 06, 2002 2.729 2.736 2.699 2.727 10,237 -0.02(-0.86%)
May 03, 2002 2.736 2.751 2.736 2.751 3,722 +0.04(+1.35%)
May 02, 2002 2.613 2.721 2.613 2.714 33,037 +0.10(+3.95%)
May 01, 2002 2.611 2.611 2.607 2.611 10,702 +0.00(+0.00%)
Apr 30, 2002 2.686 2.686 2.611 2.611 30,711 -0.06(-2.33%)
Apr 29, 2002 2.600 2.706 2.600 2.673 181,474 +0.09(+3.67%)
Apr 26, 2002 2.493 2.579 2.493 2.579 8,841 +0.06(+2.56%)
Apr 25, 2002 2.482 2.514 2.471 2.514 12,098 +0.01(+0.43%)
Apr 24, 2002 2.433 2.504 2.433 2.504 16,286 +0.09(+3.83%)
Apr 23, 2002 2.368 2.413 2.368 2.411 18,612 +0.02(+0.90%)
Apr 22, 2002 2.362 2.390 2.360 2.390 74,450 +0.04(+1.55%)
Apr 19, 2002 2.353 2.370 2.342 2.353 81,430 +0.00(+0.00%)
Apr 18, 2002 2.416 2.416 2.353 2.353 179,612 -0.07(-2.75%)
Apr 17, 2002 2.342 2.420 2.342 2.420 99,578 +0.08(+3.30%)
Apr 16, 2002 2.342 2.342 2.342 2.342 11,632 -0.01(-0.46%)
Apr 15, 2002 2.308 2.353 2.308 2.353 6,514 +0.01(+0.46%)
Apr 12, 2002 2.338 2.364 2.338 2.342 48,858 +0.02(+0.93%)
Apr 11, 2002 2.364 2.370 2.310 2.321 31,176 -0.05(-2.09%)
Apr 10, 2002 2.364 2.373 2.364 2.370 91,667 +0.03(+1.19%)
Apr 09, 2002 2.321 2.347 2.321 2.342 116,794 +0.02(+0.93%)
Apr 08, 2002 2.375 2.375 2.321 2.321 29,315 -0.05(-2.26%)
Apr 05, 2002 2.364 2.375 2.364 2.375 2,791 -0.00(-0.18%)
Apr 04, 2002 2.396 2.396 2.370 2.379 241,034 -0.04(-1.60%)
Apr 03, 2002 2.418 2.418 2.418 2.418 2,326 -0.02(-0.88%)
Apr 02, 2002 2.428 2.439 2.428 2.439 214,046 -0.01(-0.44%)
Apr 01, 2002 2.366 2.450 2.342 2.450 80,965 +0.06(+2.61%)
Mar 29, 2002 2.388 2.388 2.388 2.388 0 +0.00(+0.00%)
Mar 28, 2002 2.388 2.388 2.388 2.388 0 +0.00(+0.00%)
Mar 27, 2002 2.428 2.428 2.375 2.388 17,682 -0.04(-1.51%)
Mar 26, 2002 2.334 2.428 2.334 2.424 97,716 +0.08(+3.49%)
Mar 25, 2002 2.342 2.342 2.342 2.342 142,387 +0.00(+0.00%)
Mar 22, 2002 2.302 2.347 2.302 2.342 135,407 +0.06(+2.73%)
Mar 21, 2002 2.272 2.280 2.272 2.280 930 +0.02(+1.05%)
Mar 20, 2002 2.252 2.257 2.248 2.257 33,502 +0.00(+0.00%)
Mar 19, 2002 2.106 2.259 2.106 2.257 738,925 +0.18(+8.92%)
Mar 18, 2002 2.072 2.072 2.072 2.072 5,583 -0.01(-0.62%)
Mar 15, 2002 2.055 2.085 2.055 2.085 9,306 +0.03(+1.57%)
Mar 14, 2002 2.031 2.052 2.031 2.052 114,933 +0.00(+0.10%)
Mar 13, 2002 2.097 2.097 2.042 2.050 48,858 -0.06(-2.65%)
Mar 12, 2002 2.106 2.106 2.106 2.106 0 +0.00(+0.00%)
Mar 11, 2002 2.106 2.106 2.106 2.106 0 +0.00(+0.00%)
Mar 08, 2002 2.106 2.106 2.085 2.106 3,257 -0.01(-0.51%)
Mar 07, 2002 2.076 2.149 2.076 2.117 237,777 +0.02(+0.92%)
Mar 06, 2002 1.951 2.106 1.951 2.097 108,884 +0.15(+7.85%)
Mar 05, 2002 1.926 1.945 1.908 1.945 55,372 +0.03(+1.34%)
Mar 04, 2002 1.928 1.928 1.919 1.919 2,326 -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.