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 -0.52 (-1.62%)
Official Closing 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 (%)
May 30, 2003 1.363 1.363 1.363 1.363 0 +0.00(+0.00%)
May 29, 2003 1.363 1.363 1.363 1.363 465 +0.00(+0.00%)
May 28, 2003 1.375 1.375 1.363 1.363 8,375 -0.00(-0.16%)
May 27, 2003 1.483 1.509 1.343 1.365 407,153 -0.14(-9.29%)
May 23, 2003 1.504 1.504 1.504 1.504 930 +0.02(+1.30%)
May 22, 2003 1.485 1.485 1.485 1.485 2,326 -0.01(-0.43%)
May 21, 2003 1.491 1.491 1.491 1.491 0 +0.00(+0.00%)
May 20, 2003 1.464 1.491 1.464 1.491 3,722 +0.01(+0.43%)
May 19, 2003 1.485 1.485 1.485 1.485 0 +0.00(+0.00%)
May 16, 2003 1.515 1.515 1.485 1.485 13,494 -0.04(-2.68%)
May 15, 2003 1.517 1.526 1.515 1.526 6,979 -0.01(-0.70%)
May 14, 2003 1.537 1.537 1.537 1.537 0 +0.00(+0.00%)
May 13, 2003 1.537 1.537 1.537 1.537 2,791 -0.02(-1.38%)
May 12, 2003 1.558 1.558 1.558 1.558 0 +0.00(+0.00%)
May 09, 2003 1.558 1.558 1.558 1.558 0 +0.00(+0.00%)
May 08, 2003 1.558 1.558 1.558 1.558 4,653 -0.02(-1.36%)
May 07, 2003 1.502 1.580 1.502 1.580 26,523 +0.10(+6.52%)
May 06, 2003 1.494 1.524 1.483 1.483 17,216 -0.03(-2.13%)
May 05, 2003 1.515 1.515 1.515 1.515 930 +0.01(+0.71%)
May 02, 2003 1.560 1.560 1.504 1.504 32,572 -0.06(-3.58%)
May 01, 2003 1.560 1.560 1.560 1.560 6,979 -0.00(-0.14%)
Apr 30, 2003 1.537 1.612 1.537 1.562 33,037 +0.03(+1.96%)
Apr 29, 2003 1.483 1.532 1.483 1.532 6,514 +0.03(+2.30%)
Apr 28, 2003 1.464 1.498 1.464 1.498 8,375 +0.02(+1.01%)
Apr 25, 2003 1.461 1.483 1.461 1.483 6,514 +0.01(+0.73%)
Apr 24, 2003 1.472 1.472 1.472 1.472 930 -0.01(-0.72%)
Apr 23, 2003 1.483 1.483 1.483 1.483 3,257 +0.02(+1.47%)
Apr 22, 2003 1.483 1.483 1.461 1.461 5,583 -0.03(-2.16%)
Apr 21, 2003 1.494 1.494 1.494 1.494 3,722 +0.04(+2.51%)
Apr 17, 2003 1.457 1.457 1.457 1.457 1,861 -0.02(-1.02%)
Apr 16, 2003 1.472 1.472 1.472 1.472 3,722 +0.01(+0.73%)
Apr 15, 2003 1.461 1.461 1.461 1.461 0 +0.00(+0.00%)
Apr 14, 2003 1.438 1.483 1.438 1.461 15,355 +0.04(+2.72%)
Apr 11, 2003 1.423 1.423 1.423 1.423 465 +0.00(+0.00%)
Apr 10, 2003 1.365 1.423 1.365 1.423 11,632 +0.08(+5.92%)
Apr 09, 2003 1.343 1.343 1.343 1.343 4,653 -0.02(-1.26%)
Apr 08, 2003 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Apr 07, 2003 1.360 1.360 1.360 1.360 1,395 +0.02(+1.61%)
Apr 04, 2003 1.332 1.339 1.332 1.339 1,395 -0.02(-1.58%)
Apr 03, 2003 1.388 1.388 1.360 1.360 13,028 -0.02(-1.40%)
Apr 02, 2003 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Apr 01, 2003 1.380 1.380 1.380 1.380 2,326 -0.02(-1.23%)
Mar 31, 2003 1.397 1.397 1.397 1.397 0 +0.00(+0.00%)
Mar 28, 2003 1.354 1.397 1.354 1.397 11,167 +0.06(+4.84%)
Mar 27, 2003 1.311 1.332 1.311 1.332 6,979 +0.03(+2.48%)
Mar 26, 2003 1.285 1.300 1.285 1.300 25,592 +0.03(+2.72%)
Mar 25, 2003 1.246 1.266 1.246 1.266 27,453 +0.02(+1.55%)
Mar 24, 2003 1.246 1.246 1.246 1.246 0 +0.00(+0.00%)
Mar 21, 2003 1.246 1.246 1.246 1.246 0 +0.00(+0.00%)
Mar 20, 2003 1.223 1.246 1.223 1.246 6,979 +0.05(+3.76%)
Mar 19, 2003 1.201 1.201 1.201 1.201 0 +0.00(+0.00%)
Mar 18, 2003 1.201 1.201 1.201 1.201 465 -0.00(-0.36%)
Mar 17, 2003 1.206 1.206 1.206 1.206 0 +0.00(+0.00%)
Mar 14, 2003 1.193 1.206 1.193 1.206 8,375 +0.02(+1.63%)
Mar 13, 2003 1.173 1.188 1.173 1.186 6,979 +0.02(+1.84%)
Mar 12, 2003 1.165 1.165 1.165 1.165 2,326 +0.02(+1.88%)
Mar 11, 2003 1.161 1.161 1.143 1.143 1,861 -0.00(-0.37%)
Mar 07, 2003 1.130 1.161 1.120 1.148 30,245 +0.01(+0.57%)
Mar 06, 2003 1.130 1.145 1.130 1.141 8,375 +0.00(+0.19%)
Mar 05, 2003 1.167 1.167 1.135 1.139 30,245 -0.01(-0.56%)
Mar 04, 2003 1.139 1.161 1.139 1.145 26,988 -0.01(-0.56%)
Mar 03, 2003 1.128 1.154 1.128 1.152 12,563 +0.00(+0.19%)
Feb 28, 2003 1.169 1.201 1.150 1.150 29,315 -0.01(-0.74%)
Feb 27, 2003 1.158 1.158 1.158 1.158 0 +0.00(+0.00%)
Feb 26, 2003 1.161 1.161 1.152 1.158 13,028 +0.01(+0.75%)
Feb 25, 2003 1.120 1.193 1.120 1.150 21,404 +0.03(+2.29%)
Feb 24, 2003 1.139 1.139 1.124 1.124 10,237 -0.06(-4.91%)
Feb 21, 2003 1.195 1.195 1.173 1.182 68,401 -0.03(-2.14%)
Feb 20, 2003 1.208 1.208 1.208 1.208 0 +0.00(+0.00%)
Feb 19, 2003 1.208 1.208 1.208 1.208 930 +0.00(+0.36%)
Feb 18, 2003 1.212 1.212 1.203 1.203 5,118 +0.01(+0.54%)
Feb 14, 2003 1.184 1.197 1.184 1.197 87,014 +0.03(+2.20%)
Feb 13, 2003 1.171 1.171 1.171 1.171 0 +0.00(+0.00%)
Feb 12, 2003 1.171 1.171 1.171 1.171 0 +0.00(+0.00%)
Feb 11, 2003 1.171 1.171 1.171 1.171 0 +0.00(+0.00%)
Feb 10, 2003 1.165 1.165 1.165 1.171 34,433 -0.00(-0.37%)
Feb 07, 2003 1.176 1.176 1.176 1.176 23,265 -0.01(-0.55%)
Feb 06, 2003 1.182 1.182 1.182 1.182 0 +0.00(+0.00%)
Feb 05, 2003 1.203 1.203 1.182 1.182 4,653 -0.03(-2.83%)
Feb 04, 2003 1.214 1.216 1.214 1.216 2,791 -0.02(-1.39%)
Feb 03, 2003 1.259 1.259 1.234 1.234 3,257 -0.00(-0.35%)
Jan 30, 2003 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Jan 28, 2003 1.246 1.246 1.238 1.238 4,653 -0.06(-4.79%)
Jan 24, 2003 1.289 1.300 1.289 1.300 2,791 -0.01(-0.82%)
Jan 23, 2003 1.332 1.332 1.311 1.311 3,257 -0.03(-2.40%)
Jan 22, 2003 1.343 1.343 1.343 1.343 2,326 -0.02(-1.57%)
Jan 21, 2003 1.365 1.365 1.365 1.365 0 +0.00(+0.00%)
Jan 17, 2003 1.365 1.365 1.365 1.365 0 +0.00(+0.00%)
Jan 16, 2003 1.365 1.365 1.365 1.365 1,861 -0.01(-0.78%)
Jan 15, 2003 1.397 1.397 1.375 1.375 3,257 -0.02(-1.54%)
Jan 14, 2003 1.397 1.397 1.397 1.397 465 +0.01(+0.93%)
Jan 13, 2003 1.384 1.384 1.384 1.384 3,722 -0.02(-1.53%)
Jan 10, 2003 1.433 1.433 1.403 1.405 3,257 -0.04(-2.97%)
Jan 09, 2003 1.448 1.448 1.448 1.448 0 +0.00(+0.00%)
Jan 08, 2003 1.461 1.461 1.448 1.448 3,257 -0.03(-2.32%)
Jan 07, 2003 1.483 1.483 1.483 1.483 0 +0.00(+0.00%)
Jan 06, 2003 1.483 1.483 1.483 1.483 4,653 +0.04(+2.53%)
Jan 02, 2003 1.446 1.446 1.446 1.446 4,653 -0.00(-0.30%)
Dec 31, 2002 1.429 1.451 1.418 1.451 9,306 +0.00(+0.00%)
Dec 27, 2002 1.446 1.451 1.436 1.451 4,187 -0.01(-0.74%)
Dec 26, 2002 1.483 1.483 1.461 1.461 4,653 -0.04(-2.86%)
Dec 24, 2002 1.504 1.504 1.504 1.504 0 +0.00(+0.00%)
Dec 23, 2002 1.504 1.504 1.504 1.504 0 +0.00(+0.00%)
Dec 20, 2002 1.500 1.504 1.500 1.504 7,445 -0.02(-1.13%)
Dec 19, 2002 1.549 1.552 1.522 1.522 6,514 -0.05(-3.01%)
Dec 18, 2002 1.547 1.569 1.547 1.569 1,861 +0.05(+2.96%)
Dec 17, 2002 1.498 1.524 1.498 1.524 6,049 +0.02(+1.29%)
Dec 16, 2002 1.472 1.504 1.472 1.504 6,979 +0.04(+2.64%)
Dec 13, 2002 1.457 1.479 1.429 1.466 39,552 +0.01(+0.59%)
Dec 12, 2002 1.457 1.457 1.457 1.457 465 +0.00(+0.15%)
Dec 11, 2002 1.483 1.483 1.442 1.455 22,335 -0.05(-3.29%)
Dec 10, 2002 1.504 1.504 1.504 1.504 0 +0.00(+0.00%)
Dec 09, 2002 1.504 1.526 1.504 1.504 6,979 -0.02(-1.41%)
Dec 06, 2002 1.526 1.526 1.526 1.526 0 +0.00(+0.00%)
Dec 05, 2002 1.524 1.526 1.524 1.526 7,445 +0.00(+0.00%)
Dec 04, 2002 1.526 1.526 1.526 1.526 0 +0.00(+0.00%)
Dec 03, 2002 1.466 1.526 1.455 1.526 104,696 +0.06(+3.95%)
Dec 02, 2002 1.476 1.476 1.461 1.468 3,257 +0.01(+0.44%)
Nov 27, 2002 1.496 1.496 1.461 1.461 161,000 -0.03(-1.88%)
Nov 26, 2002 1.489 1.489 1.489 1.489 0 +0.00(+0.00%)
Nov 25, 2002 1.489 1.489 1.489 1.489 465 +0.01(+0.73%)
Nov 22, 2002 1.464 1.479 1.464 1.479 1,861 -0.01(-0.43%)
Nov 21, 2002 1.547 1.547 1.485 1.485 14,424 -0.08(-5.34%)
Nov 20, 2002 1.612 1.612 1.569 1.569 12,563 -0.06(-3.95%)
Nov 19, 2002 1.698 1.698 1.633 1.633 12,563 -0.07(-4.28%)
Nov 18, 2002 1.706 1.706 1.706 1.706 0 +0.00(+0.00%)
Nov 15, 2002 1.706 1.706 1.706 1.706 465 -0.01(-0.75%)
Nov 14, 2002 1.719 1.719 1.719 1.719 0 +0.00(+0.00%)
Nov 13, 2002 1.719 1.719 1.719 1.719 0 +0.00(+0.00%)
Nov 12, 2002 1.719 1.719 1.719 1.719 0 +0.00(+0.00%)
Nov 11, 2002 1.730 1.730 1.717 1.719 158,208 +0.00(+0.00%)
Nov 08, 2002 1.717 1.719 1.717 1.719 4,653 +0.01(+0.63%)
Nov 07, 2002 1.709 1.709 1.709 1.709 2,326 -0.01(-0.75%)
Nov 06, 2002 1.721 1.721 1.721 1.721 2,326 +0.01(+0.75%)
Nov 05, 2002 1.709 1.709 1.709 1.709 0 +0.00(+0.00%)
Nov 04, 2002 1.709 1.709 1.709 1.709 465 -0.01(-0.62%)
Nov 01, 2002 1.719 1.719 1.719 1.719 5,583 +0.00(+0.00%)
Oct 31, 2002 1.719 1.721 1.719 1.719 21,869 +0.02(+1.27%)
Oct 30, 2002 1.698 1.698 1.698 1.698 2,326 +0.02(+1.28%)
Oct 29, 2002 1.676 1.676 1.676 1.676 2,326 -0.02(-1.27%)
Oct 28, 2002 1.698 1.698 1.698 1.698 1,395 +0.02(+1.28%)
Oct 25, 2002 1.625 1.676 1.625 1.676 349,919 +0.01(+0.64%)
Oct 24, 2002 1.713 1.713 1.666 1.666 5,583 -0.03(-1.90%)
Oct 23, 2002 1.698 1.698 1.698 1.698 0 +0.00(+0.00%)
Oct 22, 2002 1.698 1.698 1.698 1.698 0 +0.00(+0.00%)
Oct 21, 2002 1.681 1.698 1.681 1.698 2,326 +0.00(+0.00%)
Oct 18, 2002 1.698 1.698 1.698 1.698 232,659 -0.01(-0.38%)
Oct 17, 2002 1.702 1.704 1.702 1.704 1,861 +0.02(+1.41%)
Oct 16, 2002 1.681 1.681 1.681 1.681 0 +0.00(+0.00%)
Oct 15, 2002 1.681 1.681 1.681 1.681 0 +0.00(+0.00%)
Oct 14, 2002 1.666 1.681 1.666 1.681 20,008 +0.02(+0.90%)
Oct 11, 2002 1.666 1.666 1.666 1.666 1,861 -0.02(-1.27%)
Oct 10, 2002 1.687 1.687 1.687 1.687 2,791 -0.02(-1.26%)
Oct 09, 2002 1.719 1.719 1.709 1.709 1,861 -0.03(-1.85%)
Oct 08, 2002 1.719 1.751 1.719 1.741 11,167 +0.02(+1.25%)
Oct 07, 2002 1.719 1.719 1.719 1.719 0 +0.00(+0.00%)
Oct 04, 2002 1.719 1.719 1.719 1.719 930 -0.02(-1.23%)
Oct 03, 2002 1.784 1.784 1.741 1.741 6,049 -0.06(-3.57%)
Oct 02, 2002 1.805 1.805 1.805 1.805 0 +0.00(+0.00%)
Oct 01, 2002 1.779 1.805 1.779 1.805 3,722 +0.05(+2.69%)
Sep 30, 2002 1.758 1.758 1.758 1.758 0 +0.00(+0.00%)
Sep 27, 2002 1.779 1.779 1.758 1.758 1,395 -0.02(-1.21%)
Sep 26, 2002 1.764 1.779 1.760 1.779 9,306 +0.02(+0.98%)
Sep 25, 2002 1.741 1.764 1.741 1.762 39,552 +0.02(+1.23%)
Sep 24, 2002 1.756 1.756 1.741 1.741 15,355 -0.01(-0.61%)
Sep 23, 2002 1.805 1.805 1.751 1.751 12,098 -0.05(-2.98%)
Sep 20, 2002 1.805 1.805 1.805 1.805 0 +0.00(+0.00%)
Sep 19, 2002 1.814 1.818 1.805 1.805 11,167 -0.02(-1.18%)
Sep 18, 2002 1.814 1.827 1.814 1.827 5,583 +0.02(+1.19%)
Sep 17, 2002 1.784 1.805 1.782 1.805 7,910 +0.02(+1.20%)
Sep 16, 2002 1.784 1.784 1.784 1.784 930 -0.01(-0.60%)
Sep 13, 2002 1.794 1.794 1.794 1.794 3,722 -0.02(-1.18%)
Sep 12, 2002 1.816 1.816 1.816 1.816 0 +0.00(+0.00%)
Sep 11, 2002 1.816 1.816 1.816 1.816 46,531 +0.01(+0.59%)
Sep 10, 2002 1.784 1.805 1.782 1.805 6,049 +0.01(+0.60%)
Sep 09, 2002 1.794 1.794 1.794 1.794 0 +0.00(+0.00%)
Sep 06, 2002 1.794 1.794 1.794 1.794 0 +0.00(+0.00%)
Sep 05, 2002 1.794 1.794 1.794 1.794 465 -0.02(-0.83%)
Sep 04, 2002 1.784 1.810 1.784 1.810 9,306 +0.03(+1.45%)
Sep 03, 2002 1.846 1.846 1.784 1.784 11,632 -0.04(-2.35%)
Aug 30, 2002 1.799 1.827 1.799 1.827 3,722 +0.03(+1.80%)
Aug 29, 2002 1.848 1.848 1.773 1.794 20,939 -0.08(-4.02%)
Aug 28, 2002 1.870 1.870 1.859 1.870 2,326 -0.02(-1.14%)
Aug 27, 2002 1.891 1.891 1.891 1.891 0 +0.00(+0.00%)
Aug 26, 2002 1.891 1.891 1.891 1.891 0 +0.00(+0.00%)
Aug 23, 2002 1.891 1.891 1.891 1.891 12,098 -0.02(-1.12%)
Aug 22, 2002 1.891 1.913 1.870 1.913 7,910 +0.00(+0.00%)
Aug 21, 2002 1.870 1.913 1.870 1.913 311,297 +0.04(+2.30%)
Aug 20, 2002 1.891 1.891 1.833 1.870 116,329 -0.01(-0.46%)
Aug 16, 2002 1.889 1.889 1.870 1.878 39,552 -0.01(-0.57%)
Aug 15, 2002 1.936 1.936 1.880 1.889 40,482 -0.05(-2.33%)
Aug 14, 2002 1.934 1.934 1.934 1.934 0 +0.00(+0.00%)
Aug 13, 2002 1.966 1.966 1.934 1.934 3,257 -0.01(-0.55%)
Aug 12, 2002 1.956 1.956 1.945 1.945 1,861 +0.05(+2.84%)
Aug 07, 2002 1.923 1.923 1.827 1.891 86,083 -0.04(-2.22%)
Aug 06, 2002 1.945 1.945 1.913 1.934 26,988 -0.03(-1.64%)
Aug 05, 2002 1.966 1.966 1.966 1.966 1,395 -0.01(-0.54%)
Aug 02, 2002 1.977 1.977 1.977 1.977 3,722 -0.02(-1.08%)
Aug 01, 2002 1.891 1.999 1.891 1.999 50,719 +0.13(+6.90%)
Jul 31, 2002 1.870 1.891 1.870 1.870 25,127 -0.02(-1.14%)
Jul 30, 2002 1.870 1.904 1.870 1.891 442,982 +0.02(+1.15%)
Jul 29, 2002 1.913 1.913 1.870 1.870 8,375 -0.02(-1.14%)
Jul 26, 2002 1.923 1.923 1.891 1.891 10,237 -0.05(-2.76%)
Jul 25, 2002 1.958 1.958 1.945 1.945 1,861 -0.02(-1.09%)
Jul 24, 2002 1.906 1.966 1.906 1.966 13,028 +0.04(+2.01%)
Jul 23, 2002 1.928 1.928 1.928 1.928 4,653 +0.02(+0.79%)
Jul 22, 2002 1.966 1.966 1.913 1.913 15,355 -0.11(-5.32%)
Jul 19, 2002 2.063 2.063 2.020 2.020 9,306 -0.08(-3.59%)
Jul 17, 2002 2.042 2.095 2.031 2.095 171,702 +0.11(+5.41%)
Jul 12, 2002 2.125 2.125 1.977 1.988 104,696 -0.15(-7.03%)
Jul 11, 2002 2.149 2.149 2.128 2.138 76,312 -0.02(-0.90%)
Jul 10, 2002 2.149 2.173 2.149 2.158 91,667 +0.01(+0.40%)
Jul 09, 2002 2.149 2.149 2.149 2.149 37,690 -0.01(-0.40%)
Jul 08, 2002 2.138 2.158 2.138 2.158 158,673 +0.02(+0.90%)
Jul 05, 2002 2.128 2.138 2.128 2.138 8,375 +0.01(+0.50%)
Jul 04, 2002 2.121 2.128 2.119 2.128 26,057 +0.00(+0.00%)
Jul 03, 2002 2.121 2.128 2.119 2.128 26,057 +0.00(+0.10%)
Jul 02, 2002 2.125 2.130 2.125 2.125 5,583 +0.01(+0.41%)
Jul 01, 2002 2.106 2.117 2.106 2.117 14,890 +0.03(+1.55%)
Jun 28, 2002 2.085 2.085 2.085 2.085 0 +0.00(+0.00%)
Jun 27, 2002 1.981 2.085 1.981 2.085 22,335 +0.08(+4.08%)
Jun 26, 2002 2.003 2.003 2.003 2.003 0 +0.00(+0.00%)
Jun 25, 2002 2.042 2.042 2.003 2.003 9,306 -0.07(-3.42%)
Jun 21, 2002 2.095 2.095 2.074 2.074 92,133 -0.20(-8.96%)
Jun 20, 2002 2.278 2.278 2.278 2.278 465 +0.00(+0.00%)
Jun 19, 2002 2.278 2.278 2.278 2.278 465 +0.00(+0.00%)
Jun 18, 2002 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Jun 17, 2002 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Jun 14, 2002 2.300 2.300 2.278 2.278 6,049 -0.13(-5.36%)
Jun 12, 2002 2.407 2.407 2.407 2.407 0 +0.00(+0.00%)
Jun 11, 2002 2.456 2.456 2.407 2.407 9,771 -0.06(-2.52%)
Jun 10, 2002 2.469 2.469 2.469 2.469 930 +0.00(+0.00%)
Jun 07, 2002 2.484 2.484 2.469 2.469 511,850 -0.02(-0.95%)
Jun 06, 2002 2.641 2.641 2.493 2.493 52,115 -0.15(-5.69%)
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.