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 )

32.09 -0.12 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jan 30, 2003 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Jan 28, 2003 1.247 1.247 1.238 1.238 4,652 -0.06(-4.79%)
Jan 24, 2003 1.290 1.300 1.290 1.300 2,791 -0.01(-0.82%)
Jan 23, 2003 1.332 1.332 1.311 1.311 3,257 -0.03(-2.40%)
Jan 22, 2003 1.343 1.343 1.343 1.343 2,326 -0.02(-1.58%)
Jan 21, 2003 1.365 1.365 1.365 1.365 0 +0.00(+0.00%)
Jan 17, 2003 1.365 1.365 1.365 1.365 0 +0.00(+0.00%)
Jan 16, 2003 1.365 1.365 1.365 1.365 1,861 -0.01(-0.78%)
Jan 15, 2003 1.397 1.397 1.375 1.375 3,257 -0.02(-1.54%)
Jan 14, 2003 1.397 1.397 1.397 1.397 465 +0.01(+0.93%)
Jan 13, 2003 1.384 1.384 1.384 1.384 3,722 -0.02(-1.53%)
Jan 10, 2003 1.433 1.433 1.403 1.406 3,257 -0.04(-2.97%)
Jan 09, 2003 1.449 1.449 1.449 1.449 0 +0.00(+0.00%)
Jan 08, 2003 1.461 1.461 1.449 1.449 3,257 -0.03(-2.32%)
Jan 07, 2003 1.483 1.483 1.483 1.483 0 +0.00(+0.00%)
Jan 06, 2003 1.483 1.483 1.483 1.483 4,652 +0.04(+2.53%)
Jan 02, 2003 1.446 1.446 1.446 1.446 4,652 -0.00(-0.30%)
Dec 31, 2002 1.429 1.451 1.418 1.451 9,305 +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 4,652 -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 7,444 -0.02(-1.13%)
Dec 19, 2002 1.550 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 6,048 +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 39,550 +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 22,334 -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 7,444 +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 1.526 104,691 +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 1.461 160,992 -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 12,562 -0.06(-3.95%)
Nov 19, 2002 1.698 1.698 1.633 1.633 12,562 -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 1.719 158,200 +0.00(+0.00%)
Nov 08, 2002 1.717 1.719 1.717 1.719 4,652 +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(+0.76%)
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(-0.63%)
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.