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 )

34.28 +0.22 (+0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 28, 2004 1.438 1.438 1.389 1.394 19,116 -0.06(-3.90%)
May 27, 2004 1.451 1.451 1.451 1.451 0 +0.00(+0.00%)
May 26, 2004 1.475 1.475 1.451 1.451 5,694 -0.01(-0.67%)
May 25, 2004 1.421 1.460 1.411 1.460 12,608 +0.03(+1.89%)
May 24, 2004 1.433 1.433 1.433 1.433 0 +0.00(+0.00%)
May 21, 2004 1.433 1.433 1.433 1.433 0 +0.00(+0.00%)
May 20, 2004 1.433 1.433 1.433 1.433 0 +0.00(+0.00%)
May 19, 2004 1.394 1.433 1.394 1.433 6,100 +0.04(+3.19%)
May 18, 2004 1.389 1.389 1.389 1.389 0 +0.00(+0.00%)
May 17, 2004 1.389 1.389 1.389 1.389 0 +0.00(+0.00%)
May 14, 2004 1.377 1.389 1.328 1.389 9,761 -0.02(-1.40%)
May 13, 2004 1.426 1.431 1.406 1.409 117,950 +0.00(+0.35%)
May 12, 2004 1.424 1.424 1.404 1.404 22,369 -0.04(-3.06%)
May 11, 2004 1.438 1.453 1.431 1.448 24,403 +0.01(+0.51%)
May 10, 2004 1.448 1.453 1.431 1.441 14,235 -0.03(-2.33%)
May 07, 2004 1.470 1.475 1.470 1.475 2,847 +0.00(+0.33%)
May 06, 2004 1.537 1.537 1.470 1.470 21,963 -0.06(-4.01%)
May 05, 2004 1.517 1.532 1.517 1.532 2,440 +0.00(+0.16%)
May 04, 2004 1.537 1.537 1.517 1.529 10,981 -0.02(-1.11%)
May 03, 2004 1.537 1.546 1.537 1.546 5,694 -0.01(-0.47%)
Apr 30, 2004 1.529 1.566 1.527 1.554 11,795 +0.02(+1.61%)
Apr 29, 2004 1.559 1.559 1.512 1.529 20,336 -0.03(-1.89%)
Apr 28, 2004 1.642 1.642 1.542 1.559 28,470 -0.11(-6.49%)
Apr 27, 2004 1.721 1.736 1.642 1.667 35,791 -0.04(-2.59%)
Apr 26, 2004 1.711 1.736 1.711 1.711 3,660 +0.02(+1.46%)
Apr 23, 2004 1.679 1.687 1.667 1.687 14,235 -0.01(-0.44%)
Apr 22, 2004 1.677 1.694 1.667 1.694 13,828 -0.02(-1.29%)
Apr 21, 2004 1.741 1.741 1.716 1.716 2,847 -0.05(-2.79%)
Apr 20, 2004 1.765 1.765 1.765 1.765 0 +0.00(+0.00%)
Apr 19, 2004 1.765 1.765 1.765 1.765 406 -0.01(-0.55%)
Apr 16, 2004 1.775 1.775 1.775 1.775 0 +0.00(+0.00%)
Apr 15, 2004 1.783 1.800 1.775 1.775 13,015 +0.00(+0.28%)
Apr 14, 2004 1.768 1.770 1.768 1.770 8,541 +0.00(+0.14%)
Apr 13, 2004 1.738 1.787 1.738 1.768 5,694 +0.05(+3.16%)
Apr 12, 2004 1.736 1.736 1.714 1.714 17,082 +0.00(+0.14%)
Apr 08, 2004 1.711 1.711 1.711 1.711 813 -0.00(-0.29%)
Apr 07, 2004 1.694 1.716 1.687 1.716 19,522 +0.03(+1.75%)
Apr 06, 2004 1.696 1.696 1.669 1.687 26,843 -0.01(-0.58%)
Apr 05, 2004 1.696 1.696 1.677 1.696 21,963 +0.00(+0.00%)
Apr 02, 2004 1.684 1.696 1.660 1.696 7,321 +0.01(+0.58%)
Apr 01, 2004 1.665 1.687 1.665 1.687 3,660 +0.01(+0.73%)
Mar 31, 2004 1.613 1.677 1.613 1.674 9,761 +0.09(+5.42%)
Mar 30, 2004 1.652 1.652 1.564 1.588 15,048 -0.08(-5.00%)
Mar 29, 2004 1.699 1.699 1.672 1.672 8,947 -0.05(-2.86%)
Mar 26, 2004 1.755 1.758 1.721 1.721 25,623 -0.05(-2.64%)
Mar 25, 2004 1.758 1.770 1.758 1.768 24,403 +0.01(+0.56%)
Mar 24, 2004 1.758 1.758 1.758 1.758 1,626 -0.02(-1.38%)
Mar 23, 2004 1.783 1.783 1.783 1.783 4,067 -0.06(-3.33%)
Mar 22, 2004 1.955 1.955 1.807 1.844 78,904 -0.09(-4.58%)
Mar 19, 2004 1.989 1.989 1.933 1.933 29,690 +0.04(+2.08%)
Mar 18, 2004 1.905 1.977 1.893 1.893 170,011 -0.01(-0.64%)
Mar 17, 2004 1.869 1.905 1.869 1.905 11,795 +0.04(+1.97%)
Mar 16, 2004 1.846 1.869 1.846 1.869 13,828 -0.01(-0.65%)
Mar 15, 2004 1.881 1.881 1.881 1.881 5,694 -0.01(-0.39%)
Mar 12, 2004 1.942 1.942 1.881 1.888 40,672 -0.06(-3.15%)
Mar 11, 2004 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Mar 10, 2004 1.974 1.974 1.950 1.950 2,033 -0.04(-2.22%)
Mar 09, 2004 1.923 1.996 1.923 1.994 14,642 +0.07(+3.84%)
Mar 08, 2004 1.967 1.967 1.918 1.920 13,828 -0.09(-4.64%)
Mar 05, 2004 2.065 2.065 2.014 2.014 13,015 -0.05(-2.38%)
Mar 04, 2004 2.065 2.065 2.063 2.063 47,993 +0.02(+1.08%)
Mar 03, 2004 2.041 2.065 2.041 2.041 24,403 +0.02(+1.22%)
Mar 02, 2004 2.119 2.159 1.996 2.016 23,996 -0.08(-3.76%)
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.