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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2004 1.234 1.234 1.234 1.234 0 +0.00(+0.00%)
Jun 29, 2004 1.234 1.234 1.234 1.234 0 +0.00(+0.00%)
Jun 28, 2004 1.240 1.240 1.234 1.234 3,722 -0.02(-1.54%)
Jun 25, 2004 1.253 1.253 1.253 1.253 0 +0.00(+0.00%)
Jun 24, 2004 1.253 1.253 1.253 1.253 0 +0.00(+0.00%)
Jun 23, 2004 1.253 1.253 1.253 1.253 930 -0.00(-0.17%)
Jun 22, 2004 1.255 1.255 1.255 1.255 0 +0.00(+0.00%)
Jun 21, 2004 1.236 1.259 1.236 1.255 342,457 -0.00(-0.17%)
Jun 18, 2004 1.249 1.257 1.236 1.257 268,010 +0.01(+0.69%)
Jun 17, 2004 1.244 1.249 1.242 1.249 94,920 +0.02(+1.57%)
Jun 16, 2004 1.219 1.229 1.197 1.229 10,236 -0.01(-0.87%)
Jun 15, 2004 1.264 1.264 1.238 1.240 135,866 -0.01(-1.03%)
Jun 14, 2004 1.268 1.268 1.253 1.253 13,028 -0.04(-2.83%)
Jun 10, 2004 1.281 1.290 1.281 1.290 6,979 +0.01(+0.50%)
Jun 09, 2004 1.272 1.283 1.272 1.283 6,979 +0.02(+1.70%)
Jun 08, 2004 1.242 1.262 1.242 1.262 6,514 +0.02(+1.38%)
Jun 07, 2004 1.244 1.244 1.244 1.244 1,861 +0.03(+2.12%)
Jun 04, 2004 1.219 1.219 1.219 1.219 3,257 +0.00(+0.00%)
Jun 03, 2004 1.219 1.219 1.219 1.219 0 +0.00(+0.00%)
Jun 02, 2004 1.219 1.219 1.219 1.219 0 +0.00(+0.00%)
Jun 01, 2004 1.219 1.219 1.219 1.219 0 +0.00(+0.00%)
May 28, 2004 1.257 1.257 1.214 1.219 21,868 -0.05(-3.90%)
May 27, 2004 1.268 1.268 1.268 1.268 0 +0.00(+0.00%)
May 26, 2004 1.290 1.290 1.268 1.268 6,514 -0.01(-0.67%)
May 25, 2004 1.242 1.277 1.234 1.277 14,424 +0.02(+1.89%)
May 24, 2004 1.253 1.253 1.253 1.253 0 +0.00(+0.00%)
May 21, 2004 1.253 1.253 1.253 1.253 0 +0.00(+0.00%)
May 20, 2004 1.253 1.253 1.253 1.253 0 +0.00(+0.00%)
May 19, 2004 1.219 1.253 1.219 1.253 6,979 +0.04(+3.19%)
May 18, 2004 1.214 1.214 1.214 1.214 0 +0.00(+0.00%)
May 17, 2004 1.214 1.214 1.214 1.214 0 +0.00(+0.00%)
May 14, 2004 1.204 1.214 1.161 1.214 11,167 -0.02(-1.40%)
May 13, 2004 1.247 1.251 1.229 1.231 134,935 +0.00(+0.35%)
May 12, 2004 1.244 1.244 1.227 1.227 25,591 -0.04(-3.06%)
May 11, 2004 1.257 1.270 1.251 1.266 27,917 +0.01(+0.51%)
May 10, 2004 1.266 1.270 1.251 1.259 16,285 -0.03(-2.33%)
May 07, 2004 1.285 1.290 1.285 1.290 3,257 +0.00(+0.33%)
May 06, 2004 1.343 1.343 1.285 1.285 25,125 -0.05(-4.01%)
May 05, 2004 1.326 1.339 1.326 1.339 2,791 +0.00(+0.16%)
May 04, 2004 1.343 1.343 1.326 1.337 12,562 -0.02(-1.11%)
May 03, 2004 1.343 1.352 1.343 1.352 6,514 -0.01(-0.47%)
Apr 30, 2004 1.337 1.369 1.335 1.358 13,493 +0.02(+1.61%)
Apr 29, 2004 1.363 1.363 1.322 1.337 23,264 -0.03(-1.89%)
Apr 28, 2004 1.436 1.436 1.348 1.363 32,570 -0.09(-6.49%)
Apr 27, 2004 1.504 1.517 1.436 1.457 40,945 -0.04(-2.59%)
Apr 26, 2004 1.496 1.517 1.496 1.496 4,187 +0.02(+1.46%)
Apr 23, 2004 1.468 1.474 1.457 1.474 16,285 -0.01(-0.44%)
Apr 22, 2004 1.466 1.481 1.457 1.481 15,820 -0.02(-1.29%)
Apr 21, 2004 1.522 1.522 1.500 1.500 3,257 -0.04(-2.79%)
Apr 20, 2004 1.543 1.543 1.543 1.543 0 +0.00(+0.00%)
Apr 19, 2004 1.543 1.543 1.543 1.543 465 -0.01(-0.55%)
Apr 16, 2004 1.552 1.552 1.552 1.552 0 +0.00(+0.00%)
Apr 15, 2004 1.558 1.573 1.552 1.552 14,889 +0.00(+0.28%)
Apr 14, 2004 1.545 1.547 1.545 1.547 9,771 +0.00(+0.14%)
Apr 13, 2004 1.519 1.562 1.519 1.545 6,514 +0.05(+3.16%)
Apr 12, 2004 1.517 1.517 1.498 1.498 19,542 +0.00(+0.14%)
Apr 08, 2004 1.496 1.496 1.496 1.496 930 -0.00(-0.29%)
Apr 07, 2004 1.481 1.500 1.474 1.500 22,334 +0.03(+1.75%)
Apr 06, 2004 1.483 1.483 1.459 1.474 30,709 -0.01(-0.58%)
Apr 05, 2004 1.483 1.483 1.466 1.483 25,125 +0.00(+0.00%)
Apr 02, 2004 1.472 1.483 1.451 1.483 8,375 +0.01(+0.58%)
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.