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 )

34.42 -0.38 (-1.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 27, 2002 1.711 1.711 1.672 1.672 140,734 -0.03(-1.88%)
Nov 26, 2002 1.704 1.704 1.704 1.704 0 +0.00(+0.00%)
Nov 25, 2002 1.704 1.704 1.704 1.704 406 +0.01(+0.73%)
Nov 22, 2002 1.674 1.691 1.674 1.691 1,626 -0.01(-0.43%)
Nov 21, 2002 1.770 1.770 1.699 1.699 12,609 -0.10(-5.34%)
Nov 20, 2002 1.844 1.844 1.795 1.795 10,982 -0.07(-3.95%)
Nov 19, 2002 1.942 1.942 1.868 1.868 10,982 -0.08(-4.28%)
Nov 18, 2002 1.952 1.952 1.952 1.952 0 +0.00(+0.00%)
Nov 15, 2002 1.952 1.952 1.952 1.952 406 -0.01(-0.75%)
Nov 14, 2002 1.967 1.967 1.967 1.967 0 +0.00(+0.00%)
Nov 13, 2002 1.967 1.967 1.967 1.967 0 +0.00(+0.00%)
Nov 12, 2002 1.967 1.967 1.967 1.967 0 +0.00(+0.00%)
Nov 11, 2002 1.979 1.979 1.964 1.967 138,293 +0.00(+0.00%)
Nov 08, 2002 1.964 1.967 1.964 1.967 4,067 +0.01(+0.63%)
Nov 07, 2002 1.955 1.955 1.955 1.955 2,033 -0.01(-0.75%)
Nov 06, 2002 1.969 1.969 1.969 1.969 2,033 +0.01(+0.75%)
Nov 05, 2002 1.955 1.955 1.955 1.955 0 +0.00(+0.00%)
Nov 04, 2002 1.955 1.955 1.955 1.955 406 -0.01(-0.62%)
Nov 01, 2002 1.967 1.967 1.967 1.967 4,880 +0.00(+0.00%)
Oct 31, 2002 1.967 1.969 1.967 1.967 19,117 +0.02(+1.27%)
Oct 30, 2002 1.942 1.942 1.942 1.942 2,033 +0.02(+1.28%)
Oct 29, 2002 1.918 1.918 1.918 1.918 2,033 -0.02(-1.27%)
Oct 28, 2002 1.942 1.942 1.942 1.942 1,220 +0.02(+1.28%)
Oct 25, 2002 1.859 1.918 1.859 1.918 305,872 +0.01(+0.65%)
Oct 24, 2002 1.959 1.959 1.905 1.905 4,880 -0.04(-1.90%)
Oct 23, 2002 1.942 1.942 1.942 1.942 0 +0.00(+0.00%)
Oct 22, 2002 1.942 1.942 1.942 1.942 0 +0.00(+0.00%)
Oct 21, 2002 1.923 1.942 1.923 1.942 2,033 +0.00(+0.00%)
Oct 18, 2002 1.942 1.942 1.942 1.942 203,372 -0.01(-0.38%)
Oct 17, 2002 1.947 1.950 1.947 1.950 1,626 +0.03(+1.41%)
Oct 16, 2002 1.923 1.923 1.923 1.923 0 +0.00(+0.00%)
Oct 15, 2002 1.923 1.923 1.923 1.923 0 +0.00(+0.00%)
Oct 14, 2002 1.905 1.923 1.905 1.923 17,490 +0.02(+0.90%)
Oct 11, 2002 1.905 1.905 1.905 1.905 1,626 -0.02(-1.27%)
Oct 10, 2002 1.930 1.930 1.930 1.930 2,440 -0.02(-1.26%)
Oct 09, 2002 1.967 1.967 1.955 1.955 1,626 -0.04(-1.85%)
Oct 08, 2002 1.967 2.004 1.967 1.991 9,761 +0.02(+1.25%)
Oct 07, 2002 1.967 1.967 1.967 1.967 0 +0.00(+0.00%)
Oct 04, 2002 1.967 1.967 1.967 1.967 813 -0.02(-1.23%)
Oct 03, 2002 2.041 2.041 1.991 1.991 5,287 -0.07(-3.57%)
Oct 02, 2002 2.065 2.065 2.065 2.065 0 +0.00(+0.00%)
Oct 01, 2002 2.036 2.065 2.036 2.065 3,253 +0.05(+2.69%)
Sep 30, 2002 2.011 2.011 2.011 2.011 0 +0.00(+0.00%)
Sep 27, 2002 2.036 2.036 2.011 2.011 1,220 -0.02(-1.21%)
Sep 26, 2002 2.018 2.036 2.014 2.036 8,134 +0.02(+0.98%)
Sep 25, 2002 1.991 2.018 1.991 2.016 34,573 +0.02(+1.23%)
Sep 24, 2002 2.009 2.009 1.991 1.991 13,422 -0.01(-0.61%)
Sep 23, 2002 2.065 2.065 2.004 2.004 10,575 -0.06(-2.98%)
Sep 20, 2002 2.065 2.065 2.065 2.065 0 +0.00(+0.00%)
Sep 19, 2002 2.075 2.080 2.065 2.065 9,761 -0.02(-1.18%)
Sep 18, 2002 2.075 2.090 2.075 2.090 4,880 +0.02(+1.19%)
Sep 17, 2002 2.041 2.065 2.038 2.065 6,914 +0.02(+1.20%)
Sep 16, 2002 2.041 2.041 2.041 2.041 813 -0.01(-0.60%)
Sep 13, 2002 2.053 2.053 2.053 2.053 3,253 -0.02(-1.18%)
Sep 12, 2002 2.077 2.077 2.077 2.077 0 +0.00(+0.00%)
Sep 11, 2002 2.077 2.077 2.077 2.077 40,674 +0.01(+0.60%)
Sep 10, 2002 2.041 2.065 2.038 2.065 5,287 +0.01(+0.60%)
Sep 09, 2002 2.053 2.053 2.053 2.053 0 +0.00(+0.00%)
Sep 06, 2002 2.053 2.053 2.053 2.053 0 +0.00(+0.00%)
Sep 05, 2002 2.053 2.053 2.053 2.053 406 -0.02(-0.83%)
Sep 04, 2002 2.041 2.070 2.041 2.070 8,134 +0.03(+1.45%)
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.