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 )

31.08 -0.47 (-1.49%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 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 (%)
Dec 31, 2002 1.426 1.447 1.415 1.447 9,329 +0.00(+0.00%)
Dec 27, 2002 1.443 1.447 1.432 1.447 4,198 -0.01(-0.74%)
Dec 26, 2002 1.479 1.479 1.458 1.458 4,664 -0.04(-2.86%)
Dec 24, 2002 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Dec 23, 2002 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Dec 20, 2002 1.496 1.501 1.496 1.501 7,463 -0.02(-1.13%)
Dec 19, 2002 1.546 1.548 1.518 1.518 6,530 -0.05(-3.01%)
Dec 18, 2002 1.543 1.565 1.543 1.565 1,865 +0.05(+2.96%)
Dec 17, 2002 1.494 1.520 1.494 1.520 6,064 +0.02(+1.29%)
Dec 16, 2002 1.468 1.501 1.468 1.501 6,997 +0.04(+2.64%)
Dec 13, 2002 1.453 1.475 1.426 1.462 39,650 +0.01(+0.59%)
Dec 12, 2002 1.453 1.453 1.453 1.453 466 +0.00(+0.15%)
Dec 11, 2002 1.479 1.479 1.438 1.451 22,390 -0.05(-3.29%)
Dec 10, 2002 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Dec 09, 2002 1.501 1.522 1.501 1.501 6,997 -0.02(-1.41%)
Dec 06, 2002 1.522 1.522 1.522 1.522 0 +0.00(+0.00%)
Dec 05, 2002 1.520 1.522 1.520 1.522 7,463 +0.00(+0.00%)
Dec 04, 2002 1.522 1.522 1.522 1.522 0 +0.00(+0.00%)
Dec 03, 2002 1.462 1.522 1.451 1.522 104,957 +0.06(+3.95%)
Dec 02, 2002 1.473 1.473 1.458 1.464 3,265 +0.01(+0.44%)
Nov 27, 2002 1.492 1.492 1.458 1.458 161,401 -0.03(-1.88%)
Nov 26, 2002 1.486 1.486 1.486 1.486 0 +0.00(+0.00%)
Nov 25, 2002 1.486 1.486 1.486 1.486 466 +0.01(+0.73%)
Nov 22, 2002 1.460 1.475 1.460 1.475 1,865 -0.01(-0.43%)
Nov 21, 2002 1.543 1.543 1.481 1.481 14,460 -0.08(-5.34%)
Nov 20, 2002 1.608 1.608 1.565 1.565 12,594 -0.06(-3.95%)
Nov 19, 2002 1.694 1.694 1.629 1.629 12,594 -0.07(-4.28%)
Nov 18, 2002 1.702 1.702 1.702 1.702 0 +0.00(+0.00%)
Nov 15, 2002 1.702 1.702 1.702 1.702 466 -0.01(-0.75%)
Nov 14, 2002 1.715 1.715 1.715 1.715 0 +0.00(+0.00%)
Nov 13, 2002 1.715 1.715 1.715 1.715 0 +0.00(+0.00%)
Nov 12, 2002 1.715 1.715 1.715 1.715 0 +0.00(+0.00%)
Nov 11, 2002 1.726 1.726 1.713 1.715 158,602 +0.00(+0.00%)
Nov 08, 2002 1.713 1.715 1.713 1.715 4,664 +0.01(+0.63%)
Nov 07, 2002 1.704 1.704 1.704 1.704 2,332 -0.01(-0.75%)
Nov 06, 2002 1.717 1.717 1.717 1.717 2,332 +0.01(+0.75%)
Nov 05, 2002 1.704 1.704 1.704 1.704 0 +0.00(+0.00%)
Nov 04, 2002 1.704 1.704 1.704 1.704 466 -0.01(-0.62%)
Nov 01, 2002 1.715 1.715 1.715 1.715 5,597 +0.00(+0.00%)
Oct 31, 2002 1.715 1.717 1.715 1.715 21,924 +0.02(+1.27%)
Oct 30, 2002 1.694 1.694 1.694 1.694 2,332 +0.02(+1.28%)
Oct 29, 2002 1.672 1.672 1.672 1.672 2,332 -0.02(-1.27%)
Oct 28, 2002 1.694 1.694 1.694 1.694 1,399 +0.02(+1.28%)
Oct 25, 2002 1.621 1.672 1.621 1.672 350,792 +0.01(+0.65%)
Oct 24, 2002 1.709 1.709 1.661 1.661 5,597 -0.03(-1.90%)
Oct 23, 2002 1.694 1.694 1.694 1.694 0 +0.00(+0.00%)
Oct 22, 2002 1.694 1.694 1.694 1.694 0 +0.00(+0.00%)
Oct 21, 2002 1.676 1.694 1.676 1.694 2,332 +0.00(+0.00%)
Oct 18, 2002 1.694 1.694 1.694 1.694 233,239 -0.01(-0.38%)
Oct 17, 2002 1.698 1.700 1.698 1.700 1,865 +0.02(+1.41%)
Oct 16, 2002 1.676 1.676 1.676 1.676 0 +0.00(+0.00%)
Oct 15, 2002 1.676 1.676 1.676 1.676 0 +0.00(+0.00%)
Oct 14, 2002 1.661 1.676 1.661 1.676 20,058 +0.02(+0.90%)
Oct 11, 2002 1.661 1.661 1.661 1.661 1,865 -0.02(-1.27%)
Oct 10, 2002 1.683 1.683 1.683 1.683 2,798 -0.02(-1.26%)
Oct 09, 2002 1.715 1.715 1.704 1.704 1,865 -0.03(-1.85%)
Oct 08, 2002 1.715 1.747 1.715 1.736 11,195 +0.02(+1.25%)
Oct 07, 2002 1.715 1.715 1.715 1.715 0 +0.00(+0.00%)
Oct 04, 2002 1.715 1.715 1.715 1.715 932 -0.02(-1.23%)
Oct 03, 2002 1.779 1.779 1.736 1.736 6,064 -0.06(-3.57%)
Oct 02, 2002 1.801 1.801 1.801 1.801 0 +0.00(+0.00%)
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.