Skip to main content

Wisdomtree U.S. Smallcap Dividend Fund (NY: DES )

31.65 +0.21 (+0.67%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 1.421 1.428 1.421 1.426 30,787 +0.03(+1.84%)
Aug 28, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Aug 27, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Aug 26, 2003 1.378 1.400 1.378 1.400 33,120 +0.02(+1.56%)
Aug 25, 2003 1.378 1.378 1.378 1.378 466 -0.01(-0.77%)
Aug 22, 2003 1.389 1.389 1.389 1.389 1,399 +0.02(+1.41%)
Aug 21, 2003 1.361 1.370 1.361 1.370 5,131 -0.01(-0.93%)
Aug 19, 2003 1.393 1.393 1.383 1.383 932 -0.01(-0.77%)
Aug 18, 2003 1.404 1.404 1.393 1.393 8,396 -0.03(-2.26%)
Aug 15, 2003 1.447 1.447 1.393 1.426 18,659 +0.00(+0.00%)
Aug 14, 2003 1.374 1.438 1.374 1.426 32,187 +0.06(+4.72%)
Aug 13, 2003 1.430 1.430 1.340 1.361 49,913 -0.07(-4.94%)
Aug 12, 2003 1.426 1.432 1.426 1.432 1,865 +0.03(+1.83%)
Aug 11, 2003 1.406 1.406 1.406 1.406 0 +0.00(+0.00%)
Aug 08, 2003 1.406 1.406 1.406 1.406 3,265 -0.02(-1.06%)
Aug 07, 2003 1.421 1.421 1.421 1.421 0 +0.00(+0.00%)
Aug 06, 2003 1.408 1.421 1.408 1.421 36,385 +0.02(+1.22%)
Aug 05, 2003 1.417 1.417 1.404 1.404 5,597 -0.03(-2.24%)
Aug 04, 2003 1.436 1.436 1.436 1.436 0 +0.00(+0.00%)
Aug 01, 2003 1.404 1.436 1.404 1.436 30,321 +0.02(+1.52%)
Jul 31, 2003 1.415 1.415 1.415 1.415 0 +0.00(+0.00%)
Jul 30, 2003 1.415 1.415 1.415 1.415 932 -0.02(-1.49%)
Jul 29, 2003 1.456 1.456 1.434 1.436 40,117 -0.02(-1.33%)
Jul 28, 2003 1.441 1.456 1.419 1.456 32,653 -0.03(-1.88%)
Jul 25, 2003 1.483 1.483 1.483 1.483 0 +0.00(+0.00%)
Jul 24, 2003 1.483 1.483 1.483 1.483 0 +0.00(+0.00%)
Jul 23, 2003 1.483 1.483 1.483 1.483 0 +0.00(+0.00%)
Jul 22, 2003 1.483 1.483 1.483 1.483 466 -0.01(-0.58%)
Jul 21, 2003 1.492 1.492 1.492 1.492 0 +0.00(+0.00%)
Jul 18, 2003 1.503 1.503 1.486 1.492 6,064 +0.00(+0.14%)
Jul 17, 2003 1.479 1.490 1.468 1.490 24,723 +0.01(+0.72%)
Jul 16, 2003 1.456 1.479 1.456 1.479 12,594 +0.02(+1.47%)
Jul 15, 2003 1.458 1.458 1.458 1.458 932 +0.00(+0.00%)
Jul 14, 2003 1.479 1.479 1.458 1.458 1,399 -0.01(-0.73%)
Jul 11, 2003 1.468 1.468 1.468 1.468 2,798 +0.01(+0.44%)
Jul 10, 2003 1.436 1.468 1.436 1.462 15,860 +0.05(+3.33%)
Jul 09, 2003 1.351 1.415 1.351 1.415 39,184 +0.01(+1.07%)
Jul 08, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 07, 2003 1.372 1.400 1.372 1.400 11,661 +0.03(+2.19%)
Jul 03, 2003 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Jul 02, 2003 1.381 1.383 1.370 1.370 6,997 -0.01(-0.78%)
Jul 01, 2003 1.329 1.381 1.329 1.381 14,460 +0.06(+4.71%)
Jun 30, 2003 1.329 1.329 1.318 1.318 4,664 -0.01(-0.81%)
Jun 27, 2003 1.329 1.329 1.329 1.329 10,729 +0.00(+0.16%)
Jun 26, 2003 1.327 1.327 1.327 1.327 0 +0.00(+0.00%)
Jun 25, 2003 1.329 1.329 1.327 1.327 35,452 +0.00(+0.16%)
Jun 24, 2003 1.318 1.325 1.318 1.325 13,061 +0.01(+0.49%)
Jun 23, 2003 1.329 1.329 1.318 1.318 53,645 -0.01(-0.81%)
Jun 20, 2003 1.318 1.329 1.308 1.329 45,248 +0.02(+1.14%)
Jun 19, 2003 1.314 1.314 1.314 1.314 0 +0.00(+0.00%)
Jun 18, 2003 1.314 1.314 1.314 1.314 0 +0.00(+0.00%)
Jun 17, 2003 1.314 1.314 1.314 1.314 0 +0.00(+0.00%)
Jun 16, 2003 1.314 1.314 1.314 1.314 0 +0.00(+0.00%)
Jun 13, 2003 1.314 1.314 1.314 1.314 12,594 -0.02(-1.61%)
Jun 12, 2003 1.336 1.336 1.336 1.336 0 +0.00(+0.00%)
Jun 11, 2003 1.329 1.336 1.308 1.336 15,393 +0.03(+2.13%)
Jun 10, 2003 1.308 1.308 1.308 1.308 1,399 -0.02(-1.61%)
Jun 09, 2003 1.329 1.329 1.329 1.329 0 +0.00(+0.00%)
Jun 06, 2003 1.329 1.329 1.329 1.329 0 +0.00(+0.00%)
Jun 05, 2003 1.329 1.329 1.329 1.329 466 +0.00(+0.00%)
Jun 04, 2003 1.361 1.361 1.308 1.329 116,153 -0.03(-2.36%)
Jun 03, 2003 1.361 1.361 1.361 1.361 0 +0.00(+0.00%)
Jun 02, 2003 1.361 1.361 1.361 1.361 5,131 +0.00(+0.16%)
May 30, 2003 1.359 1.359 1.359 1.359 0 +0.00(+0.00%)
May 29, 2003 1.359 1.359 1.359 1.359 466 +0.00(+0.00%)
May 28, 2003 1.372 1.372 1.359 1.359 8,396 -0.00(-0.16%)
May 27, 2003 1.479 1.505 1.340 1.361 408,169 -0.14(-9.29%)
May 23, 2003 1.501 1.501 1.501 1.501 932 +0.02(+1.30%)
May 22, 2003 1.481 1.481 1.481 1.481 2,332 -0.01(-0.43%)
May 21, 2003 1.488 1.488 1.488 1.488 0 +0.00(+0.00%)
May 20, 2003 1.460 1.488 1.460 1.488 3,731 +0.01(+0.43%)
May 19, 2003 1.481 1.481 1.481 1.481 0 +0.00(+0.00%)
May 16, 2003 1.511 1.511 1.481 1.481 13,527 -0.04(-2.68%)
May 15, 2003 1.513 1.522 1.511 1.522 6,997 -0.01(-0.70%)
May 14, 2003 1.533 1.533 1.533 1.533 0 +0.00(+0.00%)
May 13, 2003 1.533 1.533 1.533 1.533 2,798 -0.02(-1.38%)
May 12, 2003 1.554 1.554 1.554 1.554 0 +0.00(+0.00%)
May 09, 2003 1.554 1.554 1.554 1.554 0 +0.00(+0.00%)
May 08, 2003 1.554 1.554 1.554 1.554 4,664 -0.02(-1.36%)
May 07, 2003 1.498 1.576 1.498 1.576 26,589 +0.10(+6.52%)
May 06, 2003 1.490 1.520 1.479 1.479 17,259 -0.03(-2.13%)
May 05, 2003 1.511 1.511 1.511 1.511 932 +0.01(+0.71%)
May 02, 2003 1.556 1.556 1.501 1.501 32,653 -0.06(-3.58%)
May 01, 2003 1.556 1.556 1.556 1.556 6,997 -0.00(-0.14%)
Apr 30, 2003 1.533 1.608 1.533 1.558 33,120 +0.03(+1.96%)
Apr 29, 2003 1.479 1.528 1.479 1.528 6,530 +0.03(+2.30%)
Apr 28, 2003 1.460 1.494 1.460 1.494 8,396 +0.01(+1.01%)
Apr 25, 2003 1.458 1.479 1.458 1.479 6,530 +0.01(+0.73%)
Apr 24, 2003 1.468 1.468 1.468 1.468 932 -0.01(-0.72%)
Apr 23, 2003 1.479 1.479 1.479 1.479 3,265 +0.02(+1.47%)
Apr 22, 2003 1.479 1.479 1.458 1.458 5,597 -0.03(-2.16%)
Apr 21, 2003 1.490 1.490 1.490 1.490 3,731 +0.04(+2.51%)
Apr 17, 2003 1.453 1.453 1.453 1.453 1,865 -0.02(-1.02%)
Apr 16, 2003 1.468 1.468 1.468 1.468 3,731 +0.01(+0.74%)
Apr 15, 2003 1.458 1.458 1.458 1.458 0 +0.00(+0.00%)
Apr 14, 2003 1.434 1.479 1.434 1.458 15,393 +0.04(+2.72%)
Apr 11, 2003 1.419 1.419 1.419 1.419 466 +0.00(+0.00%)
Apr 10, 2003 1.361 1.419 1.361 1.419 11,661 +0.08(+5.92%)
Apr 09, 2003 1.340 1.340 1.340 1.340 4,664 -0.02(-1.26%)
Apr 08, 2003 1.357 1.357 1.357 1.357 0 +0.00(+0.00%)
Apr 07, 2003 1.357 1.357 1.357 1.357 1,399 +0.02(+1.60%)
Apr 04, 2003 1.329 1.336 1.329 1.336 1,399 -0.02(-1.58%)
Apr 03, 2003 1.385 1.385 1.357 1.357 13,061 -0.02(-1.40%)
Apr 02, 2003 1.376 1.376 1.376 1.376 0 +0.00(+0.00%)
Apr 01, 2003 1.376 1.376 1.376 1.376 2,332 -0.02(-1.23%)
Mar 31, 2003 1.393 1.393 1.393 1.393 0 +0.00(+0.00%)
Mar 28, 2003 1.351 1.393 1.351 1.393 11,195 +0.06(+4.84%)
Mar 27, 2003 1.308 1.329 1.308 1.329 6,997 +0.03(+2.48%)
Mar 26, 2003 1.282 1.297 1.282 1.297 25,656 +0.03(+2.72%)
Mar 25, 2003 1.243 1.263 1.243 1.263 27,522 +0.02(+1.55%)
Mar 24, 2003 1.243 1.243 1.243 1.243 0 +0.00(+0.00%)
Mar 21, 2003 1.243 1.243 1.243 1.243 0 +0.00(+0.00%)
Mar 20, 2003 1.220 1.243 1.220 1.243 6,997 +0.05(+3.76%)
Mar 19, 2003 1.198 1.198 1.198 1.198 0 +0.00(+0.00%)
Mar 18, 2003 1.198 1.198 1.198 1.198 466 -0.00(-0.36%)
Mar 17, 2003 1.203 1.203 1.203 1.203 0 +0.00(+0.00%)
Mar 14, 2003 1.190 1.203 1.190 1.203 8,396 +0.02(+1.63%)
Mar 13, 2003 1.170 1.185 1.170 1.183 6,997 +0.02(+1.84%)
Mar 12, 2003 1.162 1.162 1.162 1.162 2,332 +0.02(+1.88%)
Mar 11, 2003 1.158 1.158 1.140 1.140 1,865 -0.00(-0.37%)
Mar 07, 2003 1.128 1.158 1.117 1.145 30,321 +0.01(+0.57%)
Mar 06, 2003 1.128 1.143 1.128 1.138 8,396 +0.00(+0.19%)
Mar 05, 2003 1.164 1.164 1.132 1.136 30,321 -0.01(-0.56%)
Mar 04, 2003 1.136 1.158 1.136 1.143 27,055 -0.01(-0.56%)
Mar 03, 2003 1.125 1.151 1.125 1.149 12,594 +0.00(+0.19%)
Feb 28, 2003 1.166 1.198 1.147 1.147 29,388 -0.01(-0.74%)
Feb 27, 2003 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Feb 26, 2003 1.158 1.158 1.149 1.155 13,061 +0.01(+0.75%)
Feb 25, 2003 1.117 1.190 1.117 1.147 21,458 +0.03(+2.29%)
Feb 24, 2003 1.136 1.136 1.121 1.121 10,262 -0.06(-4.91%)
Feb 21, 2003 1.192 1.192 1.170 1.179 68,572 -0.03(-2.13%)
Feb 20, 2003 1.205 1.205 1.205 1.205 0 +0.00(+0.00%)
Feb 19, 2003 1.205 1.205 1.205 1.205 932 +0.00(+0.36%)
Feb 18, 2003 1.209 1.209 1.200 1.200 5,131 +0.01(+0.54%)
Feb 14, 2003 1.181 1.194 1.181 1.194 87,231 +0.03(+2.20%)
Feb 13, 2003 1.168 1.168 1.168 1.168 0 +0.00(+0.00%)
Feb 12, 2003 1.168 1.168 1.168 1.168 0 +0.00(+0.00%)
Feb 11, 2003 1.168 1.168 1.168 1.168 0 +0.00(+0.00%)
Feb 10, 2003 1.162 1.162 1.162 1.168 34,519 -0.00(-0.36%)
Feb 07, 2003 1.173 1.173 1.173 1.173 23,323 -0.01(-0.55%)
Feb 06, 2003 1.179 1.179 1.179 1.179 0 +0.00(+0.00%)
Feb 05, 2003 1.200 1.200 1.179 1.179 4,664 -0.03(-2.83%)
Feb 04, 2003 1.211 1.213 1.211 1.213 2,798 -0.02(-1.39%)
Feb 03, 2003 1.256 1.256 1.230 1.230 3,265 -0.00(-0.35%)
Jan 30, 2003 1.235 1.235 1.235 1.235 0 +0.00(+0.00%)
Jan 28, 2003 1.243 1.243 1.235 1.235 4,664 -0.06(-4.79%)
Jan 24, 2003 1.286 1.297 1.286 1.297 2,798 -0.01(-0.82%)
Jan 23, 2003 1.329 1.329 1.308 1.308 3,265 -0.03(-2.40%)
Jan 22, 2003 1.340 1.340 1.340 1.340 2,332 -0.02(-1.58%)
Jan 21, 2003 1.361 1.361 1.361 1.361 0 +0.00(+0.00%)
Jan 17, 2003 1.361 1.361 1.361 1.361 0 +0.00(+0.00%)
Jan 16, 2003 1.361 1.361 1.361 1.361 1,865 -0.01(-0.78%)
Jan 15, 2003 1.393 1.393 1.372 1.372 3,265 -0.02(-1.54%)
Jan 14, 2003 1.393 1.393 1.393 1.393 466 +0.01(+0.93%)
Jan 13, 2003 1.381 1.381 1.381 1.381 3,731 -0.02(-1.53%)
Jan 10, 2003 1.430 1.430 1.400 1.402 3,265 -0.04(-2.97%)
Jan 09, 2003 1.445 1.445 1.445 1.445 0 +0.00(+0.00%)
Jan 08, 2003 1.458 1.458 1.445 1.445 3,265 -0.03(-2.32%)
Jan 07, 2003 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Jan 06, 2003 1.479 1.479 1.479 1.479 4,664 +0.04(+2.53%)
Jan 02, 2003 1.443 1.443 1.443 1.443 4,664 -0.00(-0.30%)
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%)
Oct 01, 2002 1.775 1.801 1.775 1.801 3,731 +0.05(+2.69%)
Sep 30, 2002 1.754 1.754 1.754 1.754 0 +0.00(+0.00%)
Sep 27, 2002 1.775 1.775 1.754 1.754 1,399 -0.02(-1.21%)
Sep 26, 2002 1.760 1.775 1.756 1.775 9,329 +0.02(+0.98%)
Sep 25, 2002 1.736 1.760 1.736 1.758 39,650 +0.02(+1.23%)
Sep 24, 2002 1.751 1.751 1.736 1.736 15,393 -0.01(-0.61%)
Sep 23, 2002 1.801 1.801 1.747 1.747 12,128 -0.05(-2.98%)
Sep 20, 2002 1.801 1.801 1.801 1.801 0 +0.00(+0.00%)
Sep 19, 2002 1.809 1.814 1.801 1.801 11,195 -0.02(-1.18%)
Sep 18, 2002 1.809 1.822 1.809 1.822 5,597 +0.02(+1.19%)
Sep 17, 2002 1.779 1.801 1.777 1.801 7,930 +0.02(+1.20%)
Sep 16, 2002 1.779 1.779 1.779 1.779 932 -0.01(-0.60%)
Sep 13, 2002 1.790 1.790 1.790 1.790 3,731 -0.02(-1.18%)
Sep 12, 2002 1.811 1.811 1.811 1.811 0 +0.00(+0.00%)
Sep 11, 2002 1.811 1.811 1.811 1.811 46,647 +0.01(+0.60%)
Sep 10, 2002 1.779 1.801 1.777 1.801 6,064 +0.01(+0.60%)
Sep 09, 2002 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Sep 06, 2002 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Sep 05, 2002 1.790 1.790 1.790 1.790 466 -0.01(-0.83%)
Sep 04, 2002 1.779 1.805 1.779 1.805 9,329 +0.03(+1.45%)
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.