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 )

31.98 +0.16 (+0.50%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 7, 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 (%)
Sep 30, 2002 1.758 1.758 1.758 1.758 0 +0.00(+0.00%)
Sep 27, 2002 1.780 1.780 1.758 1.758 1,395 -0.02(-1.21%)
Sep 26, 2002 1.764 1.780 1.760 1.780 9,305 +0.02(+0.98%)
Sep 25, 2002 1.741 1.764 1.741 1.762 39,550 +0.02(+1.23%)
Sep 24, 2002 1.756 1.756 1.741 1.741 15,354 -0.01(-0.61%)
Sep 23, 2002 1.805 1.805 1.752 1.752 12,097 -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(+1.21%)
Sep 16, 2002 1.784 1.784 1.784 1.784 930 -0.01(-0.60%)
Sep 13, 2002 1.795 1.795 1.795 1.795 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 46,529 +0.01(+0.59%)
Sep 10, 2002 1.784 1.805 1.782 1.805 6,048 +0.01(+0.60%)
Sep 09, 2002 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Sep 06, 2002 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Sep 05, 2002 1.795 1.795 1.795 1.795 465 -0.02(-0.83%)
Sep 04, 2002 1.784 1.810 1.784 1.810 9,305 +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 1.795 20,938 -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 12,097 -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 1.913 311,282 +0.04(+2.30%)
Aug 20, 2002 1.891 1.891 1.833 1.870 116,323 -0.01(-0.46%)
Aug 16, 2002 1.889 1.889 1.870 1.878 39,550 -0.01(-0.57%)
Aug 15, 2002 1.936 1.936 1.881 1.889 40,480 -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 1.924 1.924 1.827 1.891 86,079 -0.04(-2.22%)
Aug 06, 2002 1.945 1.945 1.913 1.934 26,987 -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 50,717 +0.13(+6.90%)
Jul 31, 2002 1.870 1.891 1.870 1.870 25,125 -0.02(-1.14%)
Jul 30, 2002 1.870 1.904 1.870 1.891 442,961 +0.02(+1.15%)
Jul 29, 2002 1.913 1.913 1.870 1.870 8,375 -0.02(-1.14%)
Jul 26, 2002 1.924 1.924 1.891 1.891 10,236 -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 4,652 +0.02(+0.79%)
Jul 22, 2002 1.966 1.966 1.913 1.913 15,354 -0.11(-5.32%)
Jul 19, 2002 2.063 2.063 2.020 2.020 9,305 -0.08(-3.59%)
Jul 17, 2002 2.042 2.095 2.031 2.095 171,693 +0.11(+5.40%)
Jul 12, 2002 2.126 2.126 1.977 1.988 104,691 -0.15(-7.04%)
Jul 11, 2002 2.149 2.149 2.128 2.138 76,308 -0.02(-0.90%)
Jul 10, 2002 2.149 2.173 2.149 2.158 91,663 +0.01(+0.40%)
Jul 09, 2002 2.149 2.149 2.149 2.149 37,688 -0.01(-0.40%)
Jul 08, 2002 2.138 2.158 2.138 2.158 158,665 +0.02(+0.90%)
Jul 05, 2002 2.128 2.138 2.128 2.138 8,375 +0.01(+0.51%)
Jul 04, 2002 2.121 2.128 2.119 2.128 26,056 +0.00(+0.00%)
Jul 03, 2002 2.121 2.128 2.119 2.128 26,056 +0.00(+0.10%)
Jul 02, 2002 2.126 2.130 2.126 2.126 5,583 +0.01(+0.41%)
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.