Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 1.203 1.203 1.203 1.203 465 -0.01(-0.88%)
Nov 26, 2003 1.231 1.231 1.214 1.214 3,257 -0.03(-2.59%)
Nov 25, 2003 1.246 1.246 1.246 1.246 0 +0.00(+0.00%)
Nov 24, 2003 1.257 1.257 1.246 1.246 1,395 +0.01(+0.87%)
Nov 21, 2003 1.236 1.236 1.236 1.236 465 +0.01(+0.70%)
Nov 20, 2003 1.227 1.227 1.227 1.227 0 +0.00(+0.00%)
Nov 19, 2003 1.227 1.227 1.227 1.227 0 -0.00(-0.35%)
Nov 18, 2003 1.231 1.231 1.231 1.231 2,326 -0.04(-2.88%)
Nov 17, 2003 1.268 1.268 1.268 1.268 0 +0.00(+0.00%)
Nov 14, 2003 1.268 1.268 1.268 1.268 0 +0.00(+0.00%)
Nov 13, 2003 1.268 1.274 1.268 1.268 5,583 +0.01(+0.86%)
Nov 12, 2003 1.229 1.257 1.225 1.257 28,384 +0.00(+0.34%)
Nov 11, 2003 1.253 1.253 1.253 1.253 0 +0.00(+0.00%)
Nov 10, 2003 1.253 1.264 1.253 1.253 61,887 +0.02(+1.57%)
Nov 07, 2003 1.184 1.184 1.184 1.234 15,820 +0.04(+3.42%)
Nov 06, 2003 1.180 1.193 1.176 1.193 46,997 -0.01(-0.89%)
Nov 05, 2003 1.203 1.203 1.203 1.203 0 +0.00(+0.00%)
Nov 04, 2003 1.203 1.203 1.203 1.203 0 +0.00(+0.00%)
Nov 03, 2003 1.203 1.203 1.203 1.203 0 -0.02(-1.75%)
Oct 31, 2003 1.225 1.225 1.225 1.225 0 +0.00(+0.00%)
Oct 30, 2003 1.225 1.225 1.225 1.225 0 +0.00(+0.00%)
Oct 29, 2003 1.257 1.257 1.225 1.225 5,583 -0.05(-3.72%)
Oct 28, 2003 1.272 1.272 1.272 1.272 0 +0.00(+0.00%)
Oct 27, 2003 1.300 1.300 1.272 1.272 13,959 -0.03(-2.63%)
Oct 24, 2003 1.315 1.315 1.307 1.307 8,375 -0.03(-1.94%)
Oct 23, 2003 1.345 1.345 1.332 1.332 9,306 -0.01(-0.80%)
Oct 22, 2003 1.347 1.347 1.343 1.343 2,791 -0.01(-0.79%)
Oct 21, 2003 1.354 1.354 1.354 1.354 3,722 -0.00(-0.16%)
Oct 20, 2003 1.356 1.356 1.356 1.356 0 +0.00(+0.00%)
Oct 17, 2003 1.356 1.356 1.356 1.356 0 +0.00(+0.00%)
Oct 16, 2003 1.356 1.356 1.356 1.356 0 +0.00(+0.00%)
Oct 15, 2003 1.356 1.356 1.356 1.356 1,861 +0.00(+0.00%)
Oct 14, 2003 1.356 1.356 1.356 1.356 0 +0.00(+0.00%)
Oct 13, 2003 1.356 1.356 1.356 1.356 930 -0.01(-0.79%)
Oct 10, 2003 1.367 1.367 1.367 1.367 0 +0.00(+0.00%)
Oct 09, 2003 1.367 1.367 1.367 1.367 8,375 -0.00(-0.16%)
Oct 08, 2003 1.369 1.369 1.369 1.369 0 +0.00(+0.00%)
Oct 07, 2003 1.369 1.369 1.369 1.369 0 +0.00(+0.00%)
Oct 06, 2003 1.369 1.369 1.369 1.369 4,653 +0.03(+1.92%)
Oct 03, 2003 1.343 1.343 1.343 1.343 0 +0.00(+0.00%)
Oct 02, 2003 1.343 1.343 1.343 1.343 0 +0.00(+0.00%)
Oct 01, 2003 1.343 1.343 1.343 1.343 0 +0.00(+0.00%)
Sep 30, 2003 1.343 1.343 1.343 1.343 0 +0.00(+0.00%)
Sep 29, 2003 1.343 1.343 1.343 1.343 3,257 -0.02(-1.57%)
Sep 26, 2003 1.365 1.365 1.365 1.365 0 +0.00(+0.00%)
Sep 25, 2003 1.365 1.365 1.365 1.365 0 +0.00(+0.00%)
Sep 24, 2003 1.365 1.365 1.365 1.365 930 -0.03(-2.01%)
Sep 23, 2003 1.393 1.393 1.393 1.393 0 +0.00(+0.00%)
Sep 22, 2003 1.373 1.393 1.373 1.393 28,384 +0.03(+2.05%)
Sep 19, 2003 1.365 1.365 1.365 1.365 0 +0.00(+0.00%)
Sep 18, 2003 1.365 1.365 1.365 1.365 0 +0.01(+0.79%)
Sep 17, 2003 1.354 1.354 1.354 1.354 0 +0.00(+0.00%)
Sep 16, 2003 1.354 1.354 1.354 1.354 0 +0.00(+0.00%)
Sep 15, 2003 1.365 1.365 1.354 1.354 2,326 +0.01(+0.80%)
Sep 12, 2003 1.343 1.343 1.343 1.343 6,514 -0.03(-2.50%)
Sep 11, 2003 1.408 1.408 1.332 1.378 18,147 -0.03(-2.29%)
Sep 10, 2003 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Sep 09, 2003 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Sep 08, 2003 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Sep 05, 2003 1.410 1.410 1.410 1.410 1,395 -0.02(-1.50%)
Sep 04, 2003 1.431 1.431 1.431 1.431 2,326 +0.00(+0.15%)
Sep 03, 2003 1.429 1.429 1.429 1.429 0 +0.00(+0.00%)
Sep 02, 2003 1.429 1.429 1.429 1.429 4,653 +0.00(+0.00%)
Aug 29, 2003 1.425 1.431 1.425 1.429 30,711 +0.03(+1.84%)
Aug 28, 2003 1.403 1.403 1.403 1.403 0 +0.00(+0.00%)
Aug 27, 2003 1.403 1.403 1.403 1.403 0 +0.00(+0.00%)
Aug 26, 2003 1.382 1.403 1.382 1.403 33,037 +0.02(+1.56%)
Aug 25, 2003 1.382 1.382 1.382 1.382 465 -0.01(-0.77%)
Aug 22, 2003 1.393 1.393 1.393 1.393 1,395 +0.02(+1.41%)
Aug 21, 2003 1.365 1.373 1.365 1.373 5,118 -0.01(-0.93%)
Aug 19, 2003 1.397 1.397 1.386 1.386 930 -0.01(-0.77%)
Aug 18, 2003 1.408 1.408 1.397 1.397 8,375 -0.03(-2.26%)
Aug 15, 2003 1.451 1.451 1.397 1.429 18,612 +0.00(+0.00%)
Aug 14, 2003 1.378 1.442 1.378 1.429 32,106 +0.06(+4.72%)
Aug 13, 2003 1.433 1.433 1.343 1.365 49,789 -0.07(-4.94%)
Aug 12, 2003 1.429 1.436 1.429 1.436 1,861 +0.03(+1.83%)
Aug 11, 2003 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Aug 08, 2003 1.410 1.410 1.410 1.410 3,257 -0.02(-1.06%)
Aug 07, 2003 1.425 1.425 1.425 1.425 0 +0.00(+0.00%)
Aug 06, 2003 1.412 1.425 1.412 1.425 36,294 +0.02(+1.22%)
Aug 05, 2003 1.421 1.421 1.408 1.408 5,583 -0.03(-2.24%)
Aug 04, 2003 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Aug 01, 2003 1.408 1.440 1.408 1.440 30,245 +0.02(+1.52%)
Jul 31, 2003 1.418 1.418 1.418 1.418 0 +0.00(+0.00%)
Jul 30, 2003 1.418 1.418 1.418 1.418 930 -0.02(-1.49%)
Jul 29, 2003 1.459 1.459 1.438 1.440 40,017 -0.02(-1.33%)
Jul 28, 2003 1.444 1.459 1.423 1.459 32,572 -0.03(-1.88%)
Jul 25, 2003 1.487 1.487 1.487 1.487 0 +0.00(+0.00%)
Jul 24, 2003 1.487 1.487 1.487 1.487 0 +0.00(+0.00%)
Jul 23, 2003 1.487 1.487 1.487 1.487 0 +0.00(+0.00%)
Jul 22, 2003 1.487 1.487 1.487 1.487 465 -0.01(-0.57%)
Jul 21, 2003 1.496 1.496 1.496 1.496 0 +0.00(+0.00%)
Jul 18, 2003 1.506 1.506 1.489 1.496 6,049 +0.00(+0.14%)
Jul 17, 2003 1.483 1.494 1.472 1.494 24,661 +0.01(+0.72%)
Jul 16, 2003 1.459 1.483 1.459 1.483 12,563 +0.02(+1.47%)
Jul 15, 2003 1.461 1.461 1.461 1.461 930 +0.00(+0.00%)
Jul 14, 2003 1.483 1.483 1.461 1.461 1,395 -0.01(-0.73%)
Jul 11, 2003 1.472 1.472 1.472 1.472 2,791 +0.01(+0.44%)
Jul 10, 2003 1.440 1.472 1.440 1.466 15,820 +0.05(+3.33%)
Jul 09, 2003 1.354 1.418 1.354 1.418 39,086 +0.02(+1.07%)
Jul 08, 2003 1.403 1.403 1.403 1.403 0 +0.00(+0.00%)
Jul 07, 2003 1.375 1.403 1.375 1.403 11,632 +0.03(+2.19%)
Jul 03, 2003 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Jul 02, 2003 1.384 1.386 1.373 1.373 6,979 -0.01(-0.78%)
Jul 01, 2003 1.332 1.384 1.332 1.384 14,424 +0.06(+4.72%)
Jun 30, 2003 1.332 1.332 1.322 1.322 4,653 -0.01(-0.81%)
Jun 27, 2003 1.332 1.332 1.332 1.332 10,702 +0.00(+0.16%)
Jun 26, 2003 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Jun 25, 2003 1.332 1.332 1.330 1.330 35,364 +0.00(+0.16%)
Jun 24, 2003 1.322 1.328 1.322 1.328 13,028 +0.01(+0.49%)
Jun 23, 2003 1.332 1.332 1.322 1.322 53,511 -0.01(-0.81%)
Jun 20, 2003 1.322 1.332 1.311 1.332 45,135 +0.02(+1.14%)
Jun 19, 2003 1.317 1.317 1.317 1.317 0 +0.00(+0.00%)
Jun 18, 2003 1.317 1.317 1.317 1.317 0 +0.00(+0.00%)
Jun 17, 2003 1.317 1.317 1.317 1.317 0 +0.00(+0.00%)
Jun 16, 2003 1.317 1.317 1.317 1.317 0 +0.00(+0.00%)
Jun 13, 2003 1.317 1.317 1.317 1.317 12,563 -0.02(-1.61%)
Jun 12, 2003 1.339 1.339 1.339 1.339 0 +0.00(+0.00%)
Jun 11, 2003 1.332 1.339 1.311 1.339 15,355 +0.03(+2.13%)
Jun 10, 2003 1.311 1.311 1.311 1.311 1,395 -0.02(-1.61%)
Jun 09, 2003 1.332 1.332 1.332 1.332 0 +0.00(+0.00%)
Jun 06, 2003 1.332 1.332 1.332 1.332 0 +0.00(+0.00%)
Jun 05, 2003 1.332 1.332 1.332 1.332 465 +0.00(+0.00%)
Jun 04, 2003 1.365 1.365 1.311 1.332 115,864 -0.03(-2.36%)
Jun 03, 2003 1.365 1.365 1.365 1.365 0 +0.00(+0.00%)
Jun 02, 2003 1.365 1.365 1.365 1.365 5,118 +0.00(+0.16%)
May 30, 2003 1.363 1.363 1.363 1.363 0 +0.00(+0.00%)
May 29, 2003 1.363 1.363 1.363 1.363 465 +0.00(+0.00%)
May 28, 2003 1.375 1.375 1.363 1.363 8,375 -0.00(-0.16%)
May 27, 2003 1.483 1.509 1.343 1.365 407,153 -0.14(-9.29%)
May 23, 2003 1.504 1.504 1.504 1.504 930 +0.02(+1.30%)
May 22, 2003 1.485 1.485 1.485 1.485 2,326 -0.01(-0.43%)
May 21, 2003 1.491 1.491 1.491 1.491 0 +0.00(+0.00%)
May 20, 2003 1.464 1.491 1.464 1.491 3,722 +0.01(+0.43%)
May 19, 2003 1.485 1.485 1.485 1.485 0 +0.00(+0.00%)
May 16, 2003 1.515 1.515 1.485 1.485 13,494 -0.04(-2.68%)
May 15, 2003 1.517 1.526 1.515 1.526 6,979 -0.01(-0.70%)
May 14, 2003 1.537 1.537 1.537 1.537 0 +0.00(+0.00%)
May 13, 2003 1.537 1.537 1.537 1.537 2,791 -0.02(-1.38%)
May 12, 2003 1.558 1.558 1.558 1.558 0 +0.00(+0.00%)
May 09, 2003 1.558 1.558 1.558 1.558 0 +0.00(+0.00%)
May 08, 2003 1.558 1.558 1.558 1.558 4,653 -0.02(-1.36%)
May 07, 2003 1.502 1.580 1.502 1.580 26,523 +0.10(+6.52%)
May 06, 2003 1.494 1.524 1.483 1.483 17,216 -0.03(-2.13%)
May 05, 2003 1.515 1.515 1.515 1.515 930 +0.01(+0.71%)
May 02, 2003 1.560 1.560 1.504 1.504 32,572 -0.06(-3.58%)
May 01, 2003 1.560 1.560 1.560 1.560 6,979 -0.00(-0.14%)
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%)
Feb 03, 2003 1.259 1.259 1.234 1.234 3,257 -0.00(-0.35%)
Jan 30, 2003 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Jan 28, 2003 1.246 1.246 1.238 1.238 4,653 -0.06(-4.79%)
Jan 24, 2003 1.289 1.300 1.289 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(-1.57%)
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 1.405 3,257 -0.04(-2.97%)
Jan 09, 2003 1.448 1.448 1.448 1.448 0 +0.00(+0.00%)
Jan 08, 2003 1.461 1.461 1.448 1.448 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 4,653 +0.04(+2.53%)
Jan 02, 2003 1.446 1.446 1.446 1.446 4,653 -0.00(-0.30%)
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%)
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.