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 )

31.25 +0.03 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 1.410 1.466 1.410 1.464 11,167 +0.08(+5.42%)
Mar 30, 2004 1.444 1.444 1.367 1.388 17,216 -0.07(-5.00%)
Mar 29, 2004 1.485 1.485 1.461 1.461 10,237 -0.04(-2.86%)
Mar 26, 2004 1.534 1.537 1.504 1.504 29,315 -0.04(-2.64%)
Mar 25, 2004 1.537 1.547 1.537 1.545 27,919 +0.01(+0.56%)
Mar 24, 2004 1.537 1.537 1.537 1.537 1,861 -0.02(-1.38%)
Mar 23, 2004 1.558 1.558 1.558 1.558 4,653 -0.05(-3.33%)
Mar 22, 2004 1.709 1.709 1.580 1.612 90,271 -0.08(-4.58%)
Mar 19, 2004 1.739 1.739 1.689 1.689 33,968 +0.03(+2.08%)
Mar 18, 2004 1.666 1.728 1.655 1.655 194,503 -0.01(-0.65%)
Mar 17, 2004 1.633 1.666 1.633 1.666 13,494 +0.03(+1.97%)
Mar 16, 2004 1.614 1.633 1.614 1.633 15,820 -0.01(-0.65%)
Mar 15, 2004 1.644 1.644 1.644 1.644 6,514 -0.01(-0.39%)
Mar 12, 2004 1.698 1.698 1.644 1.650 46,531 -0.05(-3.15%)
Mar 11, 2004 1.704 1.704 1.704 1.704 0 +0.00(+0.00%)
Mar 10, 2004 1.726 1.726 1.704 1.704 2,326 -0.04(-2.22%)
Mar 09, 2004 1.681 1.745 1.681 1.743 16,751 +0.06(+3.84%)
Mar 08, 2004 1.719 1.719 1.676 1.678 15,820 -0.08(-4.64%)
Mar 05, 2004 1.805 1.805 1.760 1.760 14,890 -0.04(-2.38%)
Mar 04, 2004 1.805 1.805 1.803 1.803 54,907 +0.02(+1.08%)
Mar 03, 2004 1.784 1.805 1.784 1.784 27,919 +0.02(+1.22%)
Mar 02, 2004 1.853 1.887 1.745 1.762 27,453 -0.07(-3.76%)
Mar 01, 2004 1.784 1.848 1.784 1.831 42,809 +0.07(+3.90%)
Feb 27, 2004 1.751 1.805 1.741 1.762 35,829 +0.00(+0.12%)
Feb 26, 2004 1.760 1.760 1.760 1.760 930 +0.02(+1.24%)
Feb 25, 2004 1.743 1.743 1.739 1.739 5,118 +0.02(+0.87%)
Feb 24, 2004 1.741 1.741 1.719 1.724 6,979 -0.04(-2.19%)
Feb 23, 2004 1.762 1.784 1.730 1.762 22,335 -0.02(-1.21%)
Feb 20, 2004 1.853 1.853 1.784 1.784 11,632 -0.10(-5.14%)
Feb 19, 2004 2.022 2.022 1.848 1.880 26,523 -0.09(-4.48%)
Feb 18, 2004 1.773 2.173 1.773 1.969 342,939 +0.23(+13.09%)
Feb 17, 2004 1.607 1.741 1.607 1.741 3,257 +0.15(+9.76%)
Feb 13, 2004 1.586 1.586 1.586 1.586 1,395 +0.02(+1.10%)
Feb 12, 2004 1.504 1.569 1.504 1.569 6,049 +0.06(+4.29%)
Feb 11, 2004 1.485 1.504 1.485 1.504 4,653 +0.01(+0.86%)
Feb 10, 2004 1.494 1.494 1.491 1.491 930 +0.00(+0.14%)
Feb 09, 2004 1.440 1.489 1.440 1.489 13,494 +0.08(+5.96%)
Feb 06, 2004 1.429 1.429 1.399 1.405 14,890 -0.04(-2.68%)
Feb 05, 2004 1.444 1.444 1.444 1.444 0 +0.00(+0.00%)
Feb 04, 2004 1.444 1.444 1.444 1.444 4,653 +0.00(+0.30%)
Feb 03, 2004 1.307 1.444 1.307 1.440 100,508 +0.13(+9.66%)
Feb 02, 2004 1.332 1.343 1.313 1.313 22,335 -0.01(-0.65%)
Jan 30, 2004 1.345 1.350 1.311 1.322 65,144 -0.10(-6.82%)
Jan 29, 2004 1.416 1.418 1.416 1.418 13,028 +0.00(+0.00%)
Jan 28, 2004 1.418 1.418 1.418 1.418 4,653 +0.02(+1.54%)
Jan 27, 2004 1.453 1.453 1.395 1.397 19,543 -0.01(-0.92%)
Jan 26, 2004 1.393 1.410 1.378 1.410 2,791 +0.02(+1.55%)
Jan 23, 2004 1.365 1.388 1.356 1.388 8,841 +0.01(+0.78%)
Jan 22, 2004 1.397 1.397 1.356 1.378 9,771 -0.03(-2.29%)
Jan 21, 2004 1.425 1.425 1.401 1.410 9,771 -0.03(-2.09%)
Jan 20, 2004 1.468 1.468 1.440 1.440 12,098 -0.04(-2.76%)
Jan 16, 2004 1.440 1.483 1.440 1.481 19,543 +0.04(+2.53%)
Jan 15, 2004 1.418 1.444 1.418 1.444 5,118 +0.04(+2.91%)
Jan 14, 2004 1.360 1.403 1.360 1.403 9,771 +0.02(+1.56%)
Jan 13, 2004 1.378 1.382 1.378 1.382 930 -0.00(-0.31%)
Jan 12, 2004 1.393 1.393 1.365 1.386 13,494 -0.03(-1.98%)
Jan 09, 2004 1.414 1.414 1.414 1.414 0 +0.00(+0.00%)
Jan 08, 2004 1.367 1.414 1.367 1.414 18,612 +0.09(+6.99%)
Jan 07, 2004 1.289 1.322 1.279 1.322 22,335 +0.05(+4.24%)
Jan 06, 2004 1.201 1.268 1.171 1.268 20,474 +0.08(+6.50%)
Jan 05, 2004 1.152 1.236 1.150 1.191 7,445 +0.05(+4.33%)
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.