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 (%)
Sep 30, 2003 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Sep 29, 2003 1.340 1.340 1.340 1.340 3,265 -0.02(-1.57%)
Sep 26, 2003 1.361 1.361 1.361 1.361 0 +0.00(+0.00%)
Sep 25, 2003 1.361 1.361 1.361 1.361 0 +0.00(+0.00%)
Sep 24, 2003 1.361 1.361 1.361 1.361 933 -0.03(-2.01%)
Sep 23, 2003 1.389 1.389 1.389 1.389 0 +0.00(+0.00%)
Sep 22, 2003 1.370 1.389 1.370 1.389 28,456 +0.03(+2.05%)
Sep 19, 2003 1.361 1.361 1.361 1.361 0 +0.00(+0.00%)
Sep 18, 2003 1.361 1.361 1.361 1.361 0 +0.01(+0.79%)
Sep 17, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 16, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 15, 2003 1.361 1.361 1.350 1.350 2,332 +0.01(+0.80%)
Sep 12, 2003 1.340 1.340 1.340 1.340 6,531 -0.03(-2.50%)
Sep 11, 2003 1.404 1.404 1.329 1.374 18,193 -0.03(-2.29%)
Sep 10, 2003 1.406 1.406 1.406 1.406 0 +0.00(+0.00%)
Sep 09, 2003 1.406 1.406 1.406 1.406 0 +0.00(+0.00%)
Sep 08, 2003 1.406 1.406 1.406 1.406 0 +0.00(+0.00%)
Sep 05, 2003 1.406 1.406 1.406 1.406 1,399 -0.02(-1.50%)
Sep 04, 2003 1.428 1.428 1.428 1.428 2,332 +0.00(+0.15%)
Sep 03, 2003 1.425 1.425 1.425 1.425 0 +0.00(+0.00%)
Sep 02, 2003 1.425 1.425 1.425 1.425 4,665 +0.00(+0.00%)
Aug 29, 2003 1.421 1.428 1.421 1.425 30,789 +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 33,121 +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 1.383 933 -0.01(-0.77%)
Aug 18, 2003 1.404 1.404 1.393 1.393 8,397 -0.03(-2.26%)
Aug 15, 2003 1.447 1.447 1.393 1.425 18,660 +0.00(+0.00%)
Aug 14, 2003 1.374 1.438 1.374 1.425 32,188 +0.06(+4.72%)
Aug 13, 2003 1.430 1.430 1.340 1.361 49,915 -0.07(-4.94%)
Aug 12, 2003 1.425 1.432 1.425 1.432 1,866 +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 36,387 +0.02(+1.22%)
Aug 05, 2003 1.417 1.417 1.404 1.404 5,598 -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 30,322 +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 1.415 933 -0.02(-1.49%)
Jul 29, 2003 1.456 1.456 1.434 1.436 40,119 -0.02(-1.33%)
Jul 28, 2003 1.441 1.456 1.419 1.456 32,655 -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(-0.57%)
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 24,724 +0.01(+0.72%)
Jul 16, 2003 1.456 1.479 1.456 1.479 12,595 +0.02(+1.47%)
Jul 15, 2003 1.458 1.458 1.458 1.458 933 +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 2,799 +0.01(+0.44%)
Jul 10, 2003 1.436 1.468 1.436 1.462 15,861 +0.05(+3.33%)
Jul 09, 2003 1.350 1.415 1.350 1.415 39,186 +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 11,662 +0.03(+2.19%)
Jul 03, 2003 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Jul 02, 2003 1.380 1.383 1.370 1.370 6,997 -0.01(-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.