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 )

31.81 -0.01 (-0.03%)
Official Closing Price Updated: 8:00 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 (%)
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%)
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.