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 )

31.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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 (%)
Feb 27, 2004 1.747 1.801 1.736 1.758 35,920 +0.00(+0.12%)
Feb 26, 2004 1.756 1.756 1.756 1.756 933 +0.02(+1.24%)
Feb 25, 2004 1.738 1.738 1.734 1.734 5,131 +0.02(+0.87%)
Feb 24, 2004 1.736 1.736 1.715 1.719 6,997 -0.04(-2.19%)
Feb 23, 2004 1.758 1.779 1.726 1.758 22,392 -0.02(-1.21%)
Feb 20, 2004 1.848 1.848 1.779 1.779 11,662 -0.10(-5.14%)
Feb 19, 2004 2.017 2.017 1.844 1.876 26,590 -0.09(-4.48%)
Feb 18, 2004 1.768 2.167 1.768 1.964 343,812 +0.23(+13.09%)
Feb 17, 2004 1.603 1.736 1.603 1.736 3,265 +0.15(+9.76%)
Feb 13, 2004 1.582 1.582 1.582 1.582 1,399 +0.02(+1.10%)
Feb 12, 2004 1.501 1.565 1.501 1.565 6,064 +0.06(+4.29%)
Feb 11, 2004 1.481 1.501 1.481 1.501 4,665 +0.01(+0.86%)
Feb 10, 2004 1.490 1.490 1.488 1.488 933 +0.00(+0.14%)
Feb 09, 2004 1.436 1.486 1.436 1.486 13,528 +0.08(+5.96%)
Feb 06, 2004 1.425 1.425 1.395 1.402 14,928 -0.04(-2.68%)
Feb 05, 2004 1.441 1.441 1.441 1.441 0 +0.00(+0.00%)
Feb 04, 2004 1.441 1.441 1.441 1.441 4,665 +0.00(+0.30%)
Feb 03, 2004 1.303 1.441 1.303 1.436 100,764 +0.13(+9.66%)
Feb 02, 2004 1.329 1.340 1.310 1.310 22,392 -0.01(-0.65%)
Jan 30, 2004 1.342 1.346 1.308 1.318 65,310 -0.10(-6.82%)
Jan 29, 2004 1.413 1.415 1.413 1.415 13,062 +0.00(+0.00%)
Jan 28, 2004 1.415 1.415 1.415 1.415 4,665 +0.02(+1.54%)
Jan 27, 2004 1.449 1.449 1.391 1.393 19,593 -0.01(-0.91%)
Jan 26, 2004 1.389 1.406 1.374 1.406 2,799 +0.02(+1.55%)
Jan 23, 2004 1.361 1.385 1.353 1.385 8,863 +0.01(+0.78%)
Jan 22, 2004 1.393 1.393 1.353 1.374 9,796 -0.03(-2.29%)
Jan 21, 2004 1.421 1.421 1.398 1.406 9,796 -0.03(-2.09%)
Jan 20, 2004 1.464 1.464 1.436 1.436 12,129 -0.04(-2.76%)
Jan 16, 2004 1.436 1.479 1.436 1.477 19,593 +0.04(+2.53%)
Jan 15, 2004 1.415 1.441 1.415 1.441 5,131 +0.04(+2.91%)
Jan 14, 2004 1.357 1.400 1.357 1.400 9,796 +0.02(+1.56%)
Jan 13, 2004 1.374 1.378 1.374 1.378 933 -0.00(-0.31%)
Jan 12, 2004 1.389 1.389 1.361 1.383 13,528 -0.03(-1.98%)
Jan 09, 2004 1.411 1.411 1.411 1.411 0 +0.00(+0.00%)
Jan 08, 2004 1.363 1.411 1.363 1.411 18,660 +0.09(+6.99%)
Jan 07, 2004 1.286 1.318 1.275 1.318 22,392 +0.05(+4.24%)
Jan 06, 2004 1.198 1.265 1.168 1.265 20,526 +0.08(+6.50%)
Jan 05, 2004 1.149 1.233 1.147 1.188 7,464 +0.05(+4.33%)
Jan 02, 2004 1.125 1.138 1.125 1.138 933 -0.01(-0.75%)
Dec 31, 2003 1.134 1.147 1.091 1.147 20,992 +0.01(+0.75%)
Dec 30, 2003 1.145 1.145 1.138 1.138 5,131 -0.03(-2.39%)
Dec 29, 2003 1.166 1.166 1.166 1.166 0 +0.00(+0.00%)
Dec 26, 2003 1.166 1.166 1.166 1.166 0 +0.00(+0.00%)
Dec 24, 2003 1.166 1.166 1.166 1.166 2,799 -0.00(-0.37%)
Dec 23, 2003 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Dec 22, 2003 1.166 1.170 1.166 1.170 933 +0.01(+1.30%)
Dec 19, 2003 1.140 1.155 1.104 1.155 32,655 -0.04(-3.58%)
Dec 18, 2003 1.198 1.198 1.198 1.198 8,397 -0.01(-0.71%)
Dec 17, 2003 1.207 1.207 1.207 1.207 466 +0.00(+0.00%)
Dec 16, 2003 1.207 1.207 1.207 1.207 0 +0.00(+0.00%)
Dec 15, 2003 1.207 1.207 1.207 1.207 1,866 +0.00(+0.36%)
Dec 12, 2003 1.179 1.203 1.179 1.203 6,064 +0.05(+3.89%)
Dec 11, 2003 1.140 1.158 1.140 1.158 5,598 +0.02(+1.89%)
Dec 10, 2003 1.155 1.158 1.136 1.136 5,598 -0.00(-0.38%)
Dec 09, 2003 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Dec 08, 2003 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Dec 05, 2003 1.155 1.155 1.155 1.140 466 -0.02(-1.85%)
Dec 04, 2003 1.162 1.162 1.162 1.162 0 +0.00(+0.00%)
Dec 03, 2003 1.162 1.162 1.162 1.162 933 -0.02(-1.45%)
Dec 02, 2003 1.179 1.179 1.179 1.179 4,665 -0.02(-1.79%)
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.