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 )

32.21 +0.37 (+1.16%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Jul 31, 2003 1.418 1.418 1.418 1.418 0 +0.00(+0.00%)
Jul 30, 2003 1.418 1.418 1.418 1.418 930 -0.02(-1.49%)
Jul 29, 2003 1.459 1.459 1.438 1.440 40,015 -0.02(-1.33%)
Jul 28, 2003 1.444 1.459 1.423 1.459 32,570 -0.03(-1.88%)
Jul 25, 2003 1.487 1.487 1.487 1.487 0 +0.00(+0.00%)
Jul 24, 2003 1.487 1.487 1.487 1.487 0 +0.00(+0.00%)
Jul 23, 2003 1.487 1.487 1.487 1.487 0 +0.00(+0.00%)
Jul 22, 2003 1.487 1.487 1.487 1.487 465 -0.01(-0.57%)
Jul 21, 2003 1.496 1.496 1.496 1.496 0 +0.00(+0.00%)
Jul 18, 2003 1.507 1.507 1.489 1.496 6,048 +0.00(+0.14%)
Jul 17, 2003 1.483 1.494 1.472 1.494 24,660 +0.01(+0.72%)
Jul 16, 2003 1.459 1.483 1.459 1.483 12,562 +0.02(+1.47%)
Jul 15, 2003 1.461 1.461 1.461 1.461 930 +0.00(+0.00%)
Jul 14, 2003 1.483 1.483 1.461 1.461 1,395 -0.01(-0.73%)
Jul 11, 2003 1.472 1.472 1.472 1.472 2,791 +0.01(+0.44%)
Jul 10, 2003 1.440 1.472 1.440 1.466 15,820 +0.05(+3.33%)
Jul 09, 2003 1.354 1.418 1.354 1.418 39,084 +0.02(+1.07%)
Jul 08, 2003 1.403 1.403 1.403 1.403 0 +0.00(+0.00%)
Jul 07, 2003 1.375 1.403 1.375 1.403 11,632 +0.03(+2.19%)
Jul 03, 2003 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Jul 02, 2003 1.384 1.386 1.373 1.373 6,979 -0.01(-0.78%)
Jul 01, 2003 1.332 1.384 1.332 1.384 14,424 +0.06(+4.72%)
Jun 30, 2003 1.332 1.332 1.322 1.322 4,652 -0.01(-0.81%)
Jun 27, 2003 1.332 1.332 1.332 1.332 10,701 +0.00(+0.16%)
Jun 26, 2003 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Jun 25, 2003 1.332 1.332 1.330 1.330 35,362 +0.00(+0.16%)
Jun 24, 2003 1.322 1.328 1.322 1.328 13,028 +0.01(+0.49%)
Jun 23, 2003 1.332 1.332 1.322 1.322 53,508 -0.01(-0.81%)
Jun 20, 2003 1.322 1.332 1.311 1.332 45,133 +0.02(+1.14%)
Jun 19, 2003 1.317 1.317 1.317 1.317 0 +0.00(+0.00%)
Jun 18, 2003 1.317 1.317 1.317 1.317 0 +0.00(+0.00%)
Jun 17, 2003 1.317 1.317 1.317 1.317 0 +0.00(+0.00%)
Jun 16, 2003 1.317 1.317 1.317 1.317 0 +0.00(+0.00%)
Jun 13, 2003 1.317 1.317 1.317 1.317 12,562 -0.02(-1.61%)
Jun 12, 2003 1.339 1.339 1.339 1.339 0 +0.00(+0.00%)
Jun 11, 2003 1.332 1.339 1.311 1.339 15,354 +0.03(+2.13%)
Jun 10, 2003 1.311 1.311 1.311 1.311 1,395 -0.02(-1.61%)
Jun 09, 2003 1.332 1.332 1.332 1.332 0 +0.00(+0.00%)
Jun 06, 2003 1.332 1.332 1.332 1.332 0 +0.00(+0.00%)
Jun 05, 2003 1.332 1.332 1.332 1.332 465 +0.00(+0.00%)
Jun 04, 2003 1.365 1.365 1.311 1.332 115,858 -0.03(-2.36%)
Jun 03, 2003 1.365 1.365 1.365 1.365 0 +0.00(+0.00%)
Jun 02, 2003 1.365 1.365 1.365 1.365 5,118 +0.00(+0.16%)
May 30, 2003 1.363 1.363 1.363 1.363 0 +0.00(+0.00%)
May 29, 2003 1.363 1.363 1.363 1.363 465 +0.00(+0.00%)
May 28, 2003 1.375 1.375 1.363 1.363 8,375 -0.00(-0.16%)
May 27, 2003 1.483 1.509 1.343 1.365 407,133 -0.14(-9.29%)
May 23, 2003 1.504 1.504 1.504 1.504 930 +0.02(+1.30%)
May 22, 2003 1.485 1.485 1.485 1.485 2,326 -0.01(-0.43%)
May 21, 2003 1.492 1.492 1.492 1.492 0 +0.00(+0.00%)
May 20, 2003 1.464 1.492 1.464 1.492 3,722 +0.01(+0.43%)
May 19, 2003 1.485 1.485 1.485 1.485 0 +0.00(+0.00%)
May 16, 2003 1.515 1.515 1.485 1.485 13,493 -0.04(-2.68%)
May 15, 2003 1.517 1.526 1.515 1.526 6,979 -0.01(-0.70%)
May 14, 2003 1.537 1.537 1.537 1.537 0 +0.00(+0.00%)
May 13, 2003 1.537 1.537 1.537 1.537 2,791 -0.02(-1.38%)
May 12, 2003 1.558 1.558 1.558 1.558 0 +0.00(+0.00%)
May 09, 2003 1.558 1.558 1.558 1.558 0 +0.00(+0.00%)
May 08, 2003 1.558 1.558 1.558 1.558 4,652 -0.02(-1.36%)
May 07, 2003 1.502 1.580 1.502 1.580 26,521 +0.10(+6.52%)
May 06, 2003 1.494 1.524 1.483 1.483 17,215 -0.03(-2.13%)
May 05, 2003 1.515 1.515 1.515 1.515 930 +0.01(+0.71%)
May 02, 2003 1.560 1.560 1.504 1.504 32,570 -0.06(-3.58%)
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.