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 )

30.81 -0.58 (-1.85%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 30, 2003 1.537 1.612 1.537 1.562 33,037 +0.03(+1.96%)
Apr 29, 2003 1.483 1.532 1.483 1.532 6,514 +0.03(+2.30%)
Apr 28, 2003 1.464 1.498 1.464 1.498 8,375 +0.02(+1.01%)
Apr 25, 2003 1.461 1.483 1.461 1.483 6,514 +0.01(+0.73%)
Apr 24, 2003 1.472 1.472 1.472 1.472 930 -0.01(-0.72%)
Apr 23, 2003 1.483 1.483 1.483 1.483 3,257 +0.02(+1.47%)
Apr 22, 2003 1.483 1.483 1.461 1.461 5,583 -0.03(-2.16%)
Apr 21, 2003 1.494 1.494 1.494 1.494 3,722 +0.04(+2.51%)
Apr 17, 2003 1.457 1.457 1.457 1.457 1,861 -0.02(-1.02%)
Apr 16, 2003 1.472 1.472 1.472 1.472 3,722 +0.01(+0.73%)
Apr 15, 2003 1.461 1.461 1.461 1.461 0 +0.00(+0.00%)
Apr 14, 2003 1.438 1.483 1.438 1.461 15,355 +0.04(+2.72%)
Apr 11, 2003 1.423 1.423 1.423 1.423 465 +0.00(+0.00%)
Apr 10, 2003 1.365 1.423 1.365 1.423 11,632 +0.08(+5.92%)
Apr 09, 2003 1.343 1.343 1.343 1.343 4,653 -0.02(-1.26%)
Apr 08, 2003 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Apr 07, 2003 1.360 1.360 1.360 1.360 1,395 +0.02(+1.61%)
Apr 04, 2003 1.332 1.339 1.332 1.339 1,395 -0.02(-1.58%)
Apr 03, 2003 1.388 1.388 1.360 1.360 13,028 -0.02(-1.40%)
Apr 02, 2003 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Apr 01, 2003 1.380 1.380 1.380 1.380 2,326 -0.02(-1.23%)
Mar 31, 2003 1.397 1.397 1.397 1.397 0 +0.00(+0.00%)
Mar 28, 2003 1.354 1.397 1.354 1.397 11,167 +0.06(+4.84%)
Mar 27, 2003 1.311 1.332 1.311 1.332 6,979 +0.03(+2.48%)
Mar 26, 2003 1.285 1.300 1.285 1.300 25,592 +0.03(+2.72%)
Mar 25, 2003 1.246 1.266 1.246 1.266 27,453 +0.02(+1.55%)
Mar 24, 2003 1.246 1.246 1.246 1.246 0 +0.00(+0.00%)
Mar 21, 2003 1.246 1.246 1.246 1.246 0 +0.00(+0.00%)
Mar 20, 2003 1.223 1.246 1.223 1.246 6,979 +0.05(+3.76%)
Mar 19, 2003 1.201 1.201 1.201 1.201 0 +0.00(+0.00%)
Mar 18, 2003 1.201 1.201 1.201 1.201 465 -0.00(-0.36%)
Mar 17, 2003 1.206 1.206 1.206 1.206 0 +0.00(+0.00%)
Mar 14, 2003 1.193 1.206 1.193 1.206 8,375 +0.02(+1.63%)
Mar 13, 2003 1.173 1.188 1.173 1.186 6,979 +0.02(+1.84%)
Mar 12, 2003 1.165 1.165 1.165 1.165 2,326 +0.02(+1.88%)
Mar 11, 2003 1.161 1.161 1.143 1.143 1,861 -0.00(-0.37%)
Mar 07, 2003 1.130 1.161 1.120 1.148 30,245 +0.01(+0.57%)
Mar 06, 2003 1.130 1.145 1.130 1.141 8,375 +0.00(+0.19%)
Mar 05, 2003 1.167 1.167 1.135 1.139 30,245 -0.01(-0.56%)
Mar 04, 2003 1.139 1.161 1.139 1.145 26,988 -0.01(-0.56%)
Mar 03, 2003 1.128 1.154 1.128 1.152 12,563 +0.00(+0.19%)
Feb 28, 2003 1.169 1.201 1.150 1.150 29,315 -0.01(-0.74%)
Feb 27, 2003 1.158 1.158 1.158 1.158 0 +0.00(+0.00%)
Feb 26, 2003 1.161 1.161 1.152 1.158 13,028 +0.01(+0.75%)
Feb 25, 2003 1.120 1.193 1.120 1.150 21,404 +0.03(+2.29%)
Feb 24, 2003 1.139 1.139 1.124 1.124 10,237 -0.06(-4.91%)
Feb 21, 2003 1.195 1.195 1.173 1.182 68,401 -0.03(-2.14%)
Feb 20, 2003 1.208 1.208 1.208 1.208 0 +0.00(+0.00%)
Feb 19, 2003 1.208 1.208 1.208 1.208 930 +0.00(+0.36%)
Feb 18, 2003 1.212 1.212 1.203 1.203 5,118 +0.01(+0.54%)
Feb 14, 2003 1.184 1.197 1.184 1.197 87,014 +0.03(+2.20%)
Feb 13, 2003 1.171 1.171 1.171 1.171 0 +0.00(+0.00%)
Feb 12, 2003 1.171 1.171 1.171 1.171 0 +0.00(+0.00%)
Feb 11, 2003 1.171 1.171 1.171 1.171 0 +0.00(+0.00%)
Feb 10, 2003 1.165 1.165 1.165 1.171 34,433 -0.00(-0.37%)
Feb 07, 2003 1.176 1.176 1.176 1.176 23,265 -0.01(-0.55%)
Feb 06, 2003 1.182 1.182 1.182 1.182 0 +0.00(+0.00%)
Feb 05, 2003 1.203 1.203 1.182 1.182 4,653 -0.03(-2.83%)
Feb 04, 2003 1.214 1.216 1.214 1.216 2,791 -0.02(-1.39%)
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.