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 -0.52 (-1.62%)
Official Closing 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 (%)
Aug 29, 2003 1.421 1.428 1.421 1.426 30,787 +0.03(+1.84%)
Aug 28, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Aug 27, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Aug 26, 2003 1.378 1.400 1.378 1.400 33,120 +0.02(+1.56%)
Aug 25, 2003 1.378 1.378 1.378 1.378 466 -0.01(-0.77%)
Aug 22, 2003 1.389 1.389 1.389 1.389 1,399 +0.02(+1.41%)
Aug 21, 2003 1.361 1.370 1.361 1.370 5,131 -0.01(-0.93%)
Aug 19, 2003 1.393 1.393 1.383 1.383 932 -0.01(-0.77%)
Aug 18, 2003 1.404 1.404 1.393 1.393 8,396 -0.03(-2.26%)
Aug 15, 2003 1.447 1.447 1.393 1.426 18,659 +0.00(+0.00%)
Aug 14, 2003 1.374 1.438 1.374 1.426 32,187 +0.06(+4.72%)
Aug 13, 2003 1.430 1.430 1.340 1.361 49,913 -0.07(-4.94%)
Aug 12, 2003 1.426 1.432 1.426 1.432 1,865 +0.03(+1.83%)
Aug 11, 2003 1.406 1.406 1.406 1.406 0 +0.00(+0.00%)
Aug 08, 2003 1.406 1.406 1.406 1.406 3,265 -0.02(-1.06%)
Aug 07, 2003 1.421 1.421 1.421 1.421 0 +0.00(+0.00%)
Aug 06, 2003 1.408 1.421 1.408 1.421 36,385 +0.02(+1.22%)
Aug 05, 2003 1.417 1.417 1.404 1.404 5,597 -0.03(-2.24%)
Aug 04, 2003 1.436 1.436 1.436 1.436 0 +0.00(+0.00%)
Aug 01, 2003 1.404 1.436 1.404 1.436 30,321 +0.02(+1.52%)
Jul 31, 2003 1.415 1.415 1.415 1.415 0 +0.00(+0.00%)
Jul 30, 2003 1.415 1.415 1.415 1.415 932 -0.02(-1.49%)
Jul 29, 2003 1.456 1.456 1.434 1.436 40,117 -0.02(-1.33%)
Jul 28, 2003 1.441 1.456 1.419 1.456 32,653 -0.03(-1.88%)
Jul 25, 2003 1.483 1.483 1.483 1.483 0 +0.00(+0.00%)
Jul 24, 2003 1.483 1.483 1.483 1.483 0 +0.00(+0.00%)
Jul 23, 2003 1.483 1.483 1.483 1.483 0 +0.00(+0.00%)
Jul 22, 2003 1.483 1.483 1.483 1.483 466 -0.01(-0.58%)
Jul 21, 2003 1.492 1.492 1.492 1.492 0 +0.00(+0.00%)
Jul 18, 2003 1.503 1.503 1.486 1.492 6,064 +0.00(+0.14%)
Jul 17, 2003 1.479 1.490 1.468 1.490 24,723 +0.01(+0.72%)
Jul 16, 2003 1.456 1.479 1.456 1.479 12,594 +0.02(+1.47%)
Jul 15, 2003 1.458 1.458 1.458 1.458 932 +0.00(+0.00%)
Jul 14, 2003 1.479 1.479 1.458 1.458 1,399 -0.01(-0.73%)
Jul 11, 2003 1.468 1.468 1.468 1.468 2,798 +0.01(+0.44%)
Jul 10, 2003 1.436 1.468 1.436 1.462 15,860 +0.05(+3.33%)
Jul 09, 2003 1.351 1.415 1.351 1.415 39,184 +0.01(+1.07%)
Jul 08, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 07, 2003 1.372 1.400 1.372 1.400 11,661 +0.03(+2.19%)
Jul 03, 2003 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Jul 02, 2003 1.381 1.383 1.370 1.370 6,997 -0.01(-0.78%)
Jul 01, 2003 1.329 1.381 1.329 1.381 14,460 +0.06(+4.71%)
Jun 30, 2003 1.329 1.329 1.318 1.318 4,664 -0.01(-0.81%)
Jun 27, 2003 1.329 1.329 1.329 1.329 10,729 +0.00(+0.16%)
Jun 26, 2003 1.327 1.327 1.327 1.327 0 +0.00(+0.00%)
Jun 25, 2003 1.329 1.329 1.327 1.327 35,452 +0.00(+0.16%)
Jun 24, 2003 1.318 1.325 1.318 1.325 13,061 +0.01(+0.49%)
Jun 23, 2003 1.329 1.329 1.318 1.318 53,645 -0.01(-0.81%)
Jun 20, 2003 1.318 1.329 1.308 1.329 45,248 +0.02(+1.14%)
Jun 19, 2003 1.314 1.314 1.314 1.314 0 +0.00(+0.00%)
Jun 18, 2003 1.314 1.314 1.314 1.314 0 +0.00(+0.00%)
Jun 17, 2003 1.314 1.314 1.314 1.314 0 +0.00(+0.00%)
Jun 16, 2003 1.314 1.314 1.314 1.314 0 +0.00(+0.00%)
Jun 13, 2003 1.314 1.314 1.314 1.314 12,594 -0.02(-1.61%)
Jun 12, 2003 1.336 1.336 1.336 1.336 0 +0.00(+0.00%)
Jun 11, 2003 1.329 1.336 1.308 1.336 15,393 +0.03(+2.13%)
Jun 10, 2003 1.308 1.308 1.308 1.308 1,399 -0.02(-1.61%)
Jun 09, 2003 1.329 1.329 1.329 1.329 0 +0.00(+0.00%)
Jun 06, 2003 1.329 1.329 1.329 1.329 0 +0.00(+0.00%)
Jun 05, 2003 1.329 1.329 1.329 1.329 466 +0.00(+0.00%)
Jun 04, 2003 1.361 1.361 1.308 1.329 116,153 -0.03(-2.36%)
Jun 03, 2003 1.361 1.361 1.361 1.361 0 +0.00(+0.00%)
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.