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 )

31.61 +0.17 (+0.54%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 24, 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 31, 2002 2.671 2.671 2.650 2.658 13,995 -0.02(-0.56%)
May 28, 2002 2.673 2.673 2.673 2.673 0 +0.00(+0.00%)
May 27, 2002 2.680 2.680 2.673 2.673 3,265 +0.00(+0.00%)
May 24, 2002 2.680 2.680 2.673 2.673 3,265 -0.00(-0.08%)
May 23, 2002 2.680 2.680 2.675 2.675 38,253 -0.00(-0.16%)
May 22, 2002 2.690 2.690 2.677 2.680 4,198 -0.03(-0.95%)
May 21, 2002 2.725 2.725 2.705 2.705 10,729 +0.00(+0.08%)
May 20, 2002 2.703 2.703 2.703 2.703 466 +0.00(+0.00%)
May 17, 2002 2.712 2.712 2.701 2.703 55,047 -0.01(-0.24%)
May 16, 2002 2.703 2.710 2.703 2.710 2,332 +0.01(+0.48%)
May 15, 2002 2.712 2.712 2.697 2.697 10,729 -0.04(-1.33%)
May 14, 2002 2.697 2.733 2.697 2.733 37,786 +0.04(+1.51%)
May 13, 2002 2.680 2.712 2.680 2.692 10,263 +0.02(+0.64%)
May 10, 2002 2.712 2.712 2.637 2.675 48,982 -0.05(-1.73%)
May 09, 2002 2.742 2.742 2.722 2.722 4,198 -0.02(-0.86%)
May 08, 2002 2.727 2.746 2.727 2.746 4,198 +0.03(+0.95%)
May 07, 2002 2.720 2.720 2.720 2.720 2,332 +0.00(+0.00%)
May 06, 2002 2.722 2.729 2.692 2.720 10,263 -0.02(-0.86%)
May 03, 2002 2.729 2.744 2.729 2.744 3,732 +0.04(+1.35%)
May 02, 2002 2.607 2.714 2.607 2.707 33,121 +0.10(+3.95%)
May 01, 2002 2.604 2.604 2.600 2.604 10,729 +0.00(+0.00%)
Apr 30, 2002 2.680 2.680 2.604 2.604 30,789 -0.06(-2.33%)
Apr 29, 2002 2.594 2.699 2.594 2.667 181,935 +0.09(+3.67%)
Apr 26, 2002 2.487 2.572 2.487 2.572 8,863 +0.06(+2.56%)
Apr 25, 2002 2.476 2.508 2.465 2.508 12,129 +0.01(+0.43%)
Apr 24, 2002 2.427 2.497 2.427 2.497 16,327 +0.09(+3.83%)
Apr 23, 2002 2.362 2.407 2.362 2.405 18,660 +0.02(+0.90%)
Apr 22, 2002 2.356 2.384 2.354 2.384 74,640 +0.04(+1.55%)
Apr 19, 2002 2.347 2.364 2.337 2.347 81,637 +0.00(+0.00%)
Apr 18, 2002 2.409 2.409 2.347 2.347 180,069 -0.07(-2.75%)
Apr 17, 2002 2.337 2.414 2.337 2.414 99,831 +0.08(+3.30%)
Apr 16, 2002 2.337 2.337 2.337 2.337 11,662 -0.01(-0.46%)
Apr 15, 2002 2.302 2.347 2.302 2.347 6,531 +0.01(+0.46%)
Apr 12, 2002 2.332 2.358 2.332 2.337 48,982 +0.02(+0.93%)
Apr 11, 2002 2.358 2.364 2.304 2.315 31,255 -0.05(-2.09%)
Apr 10, 2002 2.358 2.367 2.358 2.364 91,900 +0.03(+1.19%)
Apr 09, 2002 2.315 2.341 2.315 2.337 117,092 +0.02(+0.93%)
Apr 08, 2002 2.369 2.369 2.315 2.315 29,389 -0.05(-2.26%)
Apr 05, 2002 2.358 2.369 2.358 2.369 2,799 -0.00(-0.18%)
Apr 04, 2002 2.390 2.390 2.364 2.373 241,648 -0.04(-1.60%)
Apr 03, 2002 2.412 2.412 2.412 2.412 2,332 -0.02(-0.88%)
Apr 02, 2002 2.422 2.433 2.422 2.433 214,591 -0.01(-0.44%)
Apr 01, 2002 2.360 2.444 2.337 2.444 81,171 +0.06(+2.61%)
Mar 29, 2002 2.382 2.382 2.382 2.382 0 +0.00(+0.00%)
Mar 28, 2002 2.382 2.382 2.382 2.382 0 +0.00(+0.00%)
Mar 27, 2002 2.422 2.422 2.369 2.382 17,727 -0.04(-1.51%)
Mar 26, 2002 2.328 2.422 2.328 2.418 97,965 +0.08(+3.49%)
Mar 25, 2002 2.337 2.337 2.337 2.337 142,749 +0.00(+0.00%)
Mar 22, 2002 2.296 2.341 2.296 2.337 135,752 +0.06(+2.73%)
Mar 21, 2002 2.266 2.274 2.266 2.274 933 +0.02(+1.05%)
Mar 20, 2002 2.247 2.251 2.242 2.251 33,588 +0.00(+0.00%)
Mar 19, 2002 2.101 2.253 2.101 2.251 740,805 +0.18(+8.92%)
Mar 18, 2002 2.066 2.066 2.066 2.066 5,598 -0.01(-0.62%)
Mar 15, 2002 2.049 2.079 2.049 2.079 9,330 +0.03(+1.57%)
Mar 14, 2002 2.026 2.047 2.026 2.047 115,226 +0.00(+0.10%)
Mar 13, 2002 2.092 2.092 2.036 2.045 48,982 -0.06(-2.65%)
Mar 12, 2002 2.101 2.101 2.101 2.101 0 +0.00(+0.00%)
Mar 11, 2002 2.101 2.101 2.101 2.101 0 +0.00(+0.00%)
Mar 08, 2002 2.101 2.101 2.079 2.101 3,265 -0.01(-0.51%)
Mar 07, 2002 2.071 2.144 2.071 2.111 238,382 +0.02(+0.92%)
Mar 06, 2002 1.946 2.101 1.946 2.092 109,161 +0.15(+7.85%)
Mar 05, 2002 1.921 1.940 1.904 1.940 55,513 +0.03(+1.34%)
Mar 04, 2002 1.923 1.923 1.914 1.914 2,332 -0.01(-0.78%)
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.