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 )

32.09 -0.12 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 1.343 1.343 1.343 1.343 0 +0.00(+0.00%)
Sep 29, 2003 1.343 1.343 1.343 1.343 3,257 -0.02(-1.57%)
Sep 26, 2003 1.365 1.365 1.365 1.365 0 +0.00(+0.00%)
Sep 25, 2003 1.365 1.365 1.365 1.365 0 +0.00(+0.00%)
Sep 24, 2003 1.365 1.365 1.365 1.365 930 -0.03(-2.01%)
Sep 23, 2003 1.393 1.393 1.393 1.393 0 +0.00(+0.00%)
Sep 22, 2003 1.373 1.393 1.373 1.393 28,384 +0.03(+2.05%)
Sep 19, 2003 1.365 1.365 1.365 1.365 0 +0.00(+0.00%)
Sep 18, 2003 1.365 1.365 1.365 1.365 0 +0.01(+0.79%)
Sep 17, 2003 1.354 1.354 1.354 1.354 0 +0.00(+0.00%)
Sep 16, 2003 1.354 1.354 1.354 1.354 0 +0.00(+0.00%)
Sep 15, 2003 1.365 1.365 1.354 1.354 2,326 +0.01(+0.80%)
Sep 12, 2003 1.343 1.343 1.343 1.343 6,514 -0.03(-2.50%)
Sep 11, 2003 1.408 1.408 1.332 1.378 18,147 -0.03(-2.29%)
Sep 10, 2003 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Sep 09, 2003 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Sep 08, 2003 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Sep 05, 2003 1.410 1.410 1.410 1.410 1,395 -0.02(-1.50%)
Sep 04, 2003 1.431 1.431 1.431 1.431 2,326 +0.00(+0.15%)
Sep 03, 2003 1.429 1.429 1.429 1.429 0 +0.00(+0.00%)
Sep 02, 2003 1.429 1.429 1.429 1.429 4,653 +0.00(+0.00%)
Aug 29, 2003 1.425 1.431 1.425 1.429 30,711 +0.03(+1.84%)
Aug 28, 2003 1.403 1.403 1.403 1.403 0 +0.00(+0.00%)
Aug 27, 2003 1.403 1.403 1.403 1.403 0 +0.00(+0.00%)
Aug 26, 2003 1.382 1.403 1.382 1.403 33,037 +0.02(+1.56%)
Aug 25, 2003 1.382 1.382 1.382 1.382 465 -0.01(-0.77%)
Aug 22, 2003 1.393 1.393 1.393 1.393 1,395 +0.02(+1.41%)
Aug 21, 2003 1.365 1.373 1.365 1.373 5,118 -0.01(-0.93%)
Aug 19, 2003 1.397 1.397 1.386 1.386 930 -0.01(-0.77%)
Aug 18, 2003 1.408 1.408 1.397 1.397 8,375 -0.03(-2.26%)
Aug 15, 2003 1.451 1.451 1.397 1.429 18,612 +0.00(+0.00%)
Aug 14, 2003 1.378 1.442 1.378 1.429 32,106 +0.06(+4.72%)
Aug 13, 2003 1.433 1.433 1.343 1.365 49,789 -0.07(-4.94%)
Aug 12, 2003 1.429 1.436 1.429 1.436 1,861 +0.03(+1.83%)
Aug 11, 2003 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Aug 08, 2003 1.410 1.410 1.410 1.410 3,257 -0.02(-1.06%)
Aug 07, 2003 1.425 1.425 1.425 1.425 0 +0.00(+0.00%)
Aug 06, 2003 1.412 1.425 1.412 1.425 36,294 +0.02(+1.22%)
Aug 05, 2003 1.421 1.421 1.408 1.408 5,583 -0.03(-2.24%)
Aug 04, 2003 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Aug 01, 2003 1.408 1.440 1.408 1.440 30,245 +0.02(+1.52%)
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 40,017 -0.02(-1.33%)
Jul 28, 2003 1.444 1.459 1.423 1.459 32,572 -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 1.506 1.506 1.489 1.496 6,049 +0.00(+0.14%)
Jul 17, 2003 1.483 1.494 1.472 1.494 24,661 +0.01(+0.72%)
Jul 16, 2003 1.459 1.483 1.459 1.483 12,563 +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 39,086 +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%)
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.