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 UNCHANGED
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 (%)
Jun 28, 2002 2.079 2.079 2.079 2.079 0 +0.00(+0.00%)
Jun 27, 2002 1.977 2.079 1.977 2.079 22,390 +0.08(+4.08%)
Jun 26, 2002 1.998 1.998 1.998 1.998 0 +0.00(+0.00%)
Jun 25, 2002 2.037 2.037 1.998 1.998 9,329 -0.07(-3.42%)
Jun 21, 2002 2.090 2.090 2.069 2.069 92,362 -0.20(-8.96%)
Jun 20, 2002 2.272 2.272 2.272 2.272 466 +0.00(+0.00%)
Jun 19, 2002 2.272 2.272 2.272 2.272 466 +0.00(+0.00%)
Jun 18, 2002 2.272 2.272 2.272 2.272 0 +0.00(+0.00%)
Jun 17, 2002 2.272 2.272 2.272 2.272 0 +0.00(+0.00%)
Jun 14, 2002 2.294 2.294 2.272 2.272 6,064 -0.13(-5.36%)
Jun 12, 2002 2.401 2.401 2.401 2.401 0 +0.00(+0.00%)
Jun 11, 2002 2.450 2.450 2.401 2.401 9,796 -0.06(-2.52%)
Jun 10, 2002 2.463 2.463 2.463 2.463 932 +0.00(+0.00%)
Jun 07, 2002 2.478 2.478 2.463 2.463 513,127 -0.02(-0.95%)
Jun 06, 2002 2.635 2.635 2.487 2.487 52,245 -0.15(-5.69%)
Jun 05, 2002 2.628 2.650 2.615 2.637 36,385 -0.02(-0.81%)
May 31, 2002 2.671 2.671 2.650 2.658 13,994 -0.02(-0.56%)
May 28, 2002 2.673 2.673 2.673 2.673 0 +0.00(+0.00%)
May 27, 2002 2.680 2.680 2.673 2.673 3,265 +0.00(+0.00%)
May 24, 2002 2.680 2.680 2.673 2.673 3,265 -0.00(-0.08%)
May 23, 2002 2.680 2.680 2.675 2.675 38,251 -0.00(-0.16%)
May 22, 2002 2.690 2.690 2.678 2.680 4,198 -0.03(-0.95%)
May 21, 2002 2.725 2.725 2.705 2.705 10,729 +0.00(+0.08%)
May 20, 2002 2.703 2.703 2.703 2.703 466 +0.00(+0.00%)
May 17, 2002 2.712 2.712 2.701 2.703 55,044 -0.01(-0.24%)
May 16, 2002 2.703 2.710 2.703 2.710 2,332 +0.01(+0.48%)
May 15, 2002 2.712 2.712 2.697 2.697 10,729 -0.04(-1.33%)
May 14, 2002 2.697 2.733 2.697 2.733 37,784 +0.04(+1.51%)
May 13, 2002 2.680 2.712 2.680 2.693 10,262 +0.02(+0.64%)
May 10, 2002 2.712 2.712 2.637 2.675 48,980 -0.05(-1.73%)
May 09, 2002 2.742 2.742 2.723 2.723 4,198 -0.02(-0.86%)
May 08, 2002 2.727 2.746 2.727 2.746 4,198 +0.03(+0.95%)
May 07, 2002 2.720 2.720 2.720 2.720 2,332 +0.00(+0.00%)
May 06, 2002 2.723 2.729 2.693 2.720 10,262 -0.02(-0.86%)
May 03, 2002 2.729 2.744 2.729 2.744 3,731 +0.04(+1.35%)
May 02, 2002 2.607 2.714 2.607 2.708 33,120 +0.10(+3.95%)
May 01, 2002 2.605 2.605 2.600 2.605 10,729 +0.00(+0.00%)
Apr 30, 2002 2.680 2.680 2.605 2.605 30,787 -0.06(-2.33%)
Apr 29, 2002 2.594 2.699 2.594 2.667 181,926 +0.09(+3.67%)
Apr 26, 2002 2.487 2.572 2.487 2.572 8,863 +0.06(+2.56%)
Apr 25, 2002 2.476 2.508 2.465 2.508 12,128 +0.01(+0.43%)
Apr 24, 2002 2.427 2.497 2.427 2.497 16,326 +0.09(+3.83%)
Apr 23, 2002 2.362 2.407 2.362 2.405 18,659 +0.02(+0.90%)
Apr 22, 2002 2.356 2.384 2.354 2.384 74,636 +0.04(+1.55%)
Apr 19, 2002 2.347 2.365 2.337 2.347 81,633 +0.00(+0.00%)
Apr 18, 2002 2.410 2.410 2.347 2.347 180,060 -0.07(-2.75%)
Apr 17, 2002 2.337 2.414 2.337 2.414 99,826 +0.08(+3.30%)
Apr 16, 2002 2.337 2.337 2.337 2.337 11,661 -0.01(-0.46%)
Apr 15, 2002 2.302 2.347 2.302 2.347 6,530 +0.01(+0.46%)
Apr 12, 2002 2.332 2.358 2.332 2.337 48,980 +0.02(+0.93%)
Apr 11, 2002 2.358 2.365 2.304 2.315 31,254 -0.05(-2.08%)
Apr 10, 2002 2.358 2.367 2.358 2.365 91,896 +0.03(+1.19%)
Apr 09, 2002 2.315 2.341 2.315 2.337 117,086 +0.02(+0.93%)
Apr 08, 2002 2.369 2.369 2.315 2.315 29,388 -0.05(-2.26%)
Apr 05, 2002 2.358 2.369 2.358 2.369 2,798 -0.00(-0.18%)
Apr 04, 2002 2.390 2.390 2.365 2.373 241,636 -0.04(-1.60%)
Apr 03, 2002 2.412 2.412 2.412 2.412 2,332 -0.02(-0.88%)
Apr 02, 2002 2.422 2.433 2.422 2.433 214,580 -0.01(-0.44%)
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.