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 )

31.54 +0.16 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2004 1.223 1.223 1.223 1.223 0 +0.00(+0.00%)
Sep 29, 2004 1.223 1.223 1.223 1.223 0 +0.00(+0.00%)
Sep 28, 2004 1.223 1.223 1.223 1.223 0 +0.00(+0.00%)
Sep 27, 2004 1.223 1.223 1.223 1.223 2,791 -0.00(-0.18%)
Sep 24, 2004 1.225 1.225 1.225 1.225 930 +0.00(+0.18%)
Sep 23, 2004 1.223 1.223 1.223 1.223 0 +0.00(+0.00%)
Sep 22, 2004 1.236 1.236 1.223 1.223 5,118 -0.02(-1.22%)
Sep 21, 2004 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Sep 20, 2004 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Sep 17, 2004 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Sep 16, 2004 1.238 1.238 1.238 1.238 2,326 +0.00(+0.17%)
Sep 15, 2004 1.236 1.236 1.236 1.236 0 +0.00(+0.00%)
Sep 14, 2004 1.236 1.236 1.236 1.236 465 +0.00(+0.00%)
Sep 13, 2004 1.236 1.236 1.236 1.236 1,861 -0.00(-0.17%)
Sep 10, 2004 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Sep 09, 2004 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Sep 08, 2004 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Sep 07, 2004 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Sep 03, 2004 1.238 1.238 1.238 1.238 465 +0.01(+1.05%)
Sep 02, 2004 1.225 1.225 1.225 1.225 0 +0.00(+0.00%)
Sep 01, 2004 1.236 1.236 1.225 1.225 8,375 +0.00(+0.00%)
Aug 31, 2004 1.203 1.225 1.203 1.225 10,702 +0.04(+3.64%)
Aug 30, 2004 1.161 1.182 1.161 1.182 2,791 +0.02(+1.85%)
Aug 27, 2004 1.115 1.161 1.115 1.161 14,424 -0.08(-6.09%)
Aug 26, 2004 1.236 1.236 1.236 1.236 0 +0.00(+0.00%)
Aug 25, 2004 1.236 1.236 1.236 1.236 1,395 +0.02(+1.77%)
Aug 24, 2004 1.214 1.214 1.214 1.214 0 +0.00(+0.00%)
Aug 23, 2004 1.214 1.214 1.214 1.214 0 +0.00(+0.00%)
Aug 20, 2004 1.214 1.214 1.214 1.214 0 +0.00(+0.00%)
Aug 19, 2004 1.214 1.214 1.214 1.214 0 +0.00(+0.00%)
Aug 18, 2004 1.214 1.214 1.214 1.214 0 +0.00(+0.00%)
Aug 17, 2004 1.214 1.214 1.214 1.214 4,653 +0.01(+0.89%)
Aug 16, 2004 1.203 1.203 1.203 1.203 0 +0.00(+0.00%)
Aug 13, 2004 1.203 1.203 1.203 1.203 0 +0.00(+0.00%)
Aug 12, 2004 1.203 1.203 1.203 1.203 0 +0.00(+0.00%)
Aug 11, 2004 1.199 1.214 1.199 1.203 9,771 +0.01(+0.90%)
Aug 10, 2004 1.193 1.193 1.193 1.193 465 +0.02(+1.83%)
Aug 09, 2004 1.171 1.171 1.171 1.171 0 +0.00(+0.00%)
Aug 06, 2004 1.171 1.171 1.171 1.171 6,979 +0.00(+0.00%)
Aug 05, 2004 1.171 1.171 1.171 1.171 930 -0.00(-0.18%)
Aug 04, 2004 1.173 1.173 1.173 1.173 0 +0.00(+0.00%)
Aug 03, 2004 1.173 1.173 1.173 1.173 2,326 +0.02(+1.49%)
Aug 02, 2004 1.137 1.156 1.137 1.156 39,086 +0.03(+2.48%)
Jul 30, 2004 1.120 1.128 1.120 1.128 7,910 +0.01(+0.77%)
Jul 29, 2004 1.094 1.126 1.079 1.120 33,502 +0.00(+0.38%)
Jul 28, 2004 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Jul 27, 2004 1.115 1.115 1.115 1.115 6,979 +0.02(+1.96%)
Jul 26, 2004 1.094 1.094 1.094 1.094 0 +0.00(+0.00%)
Jul 23, 2004 1.087 1.094 1.087 1.094 6,049 -0.02(-1.36%)
Jul 22, 2004 1.096 1.120 1.096 1.109 12,563 +0.00(+0.39%)
Jul 21, 2004 1.124 1.124 1.102 1.105 1,861 +0.00(+0.20%)
Jul 20, 2004 1.107 1.107 1.090 1.102 20,939 -0.02(-1.54%)
Jul 19, 2004 1.139 1.139 1.120 1.120 3,722 -0.03(-2.43%)
Jul 16, 2004 1.148 1.148 1.148 1.148 1,861 +0.00(+0.38%)
Jul 15, 2004 1.143 1.143 1.143 1.143 0 +0.00(+0.00%)
Jul 14, 2004 1.143 1.143 1.143 1.143 0 +0.00(+0.00%)
Jul 13, 2004 1.143 1.143 1.143 1.143 0 +0.00(+0.00%)
Jul 12, 2004 1.137 1.143 1.128 1.143 4,187 -0.01(-0.75%)
Jul 09, 2004 1.152 1.154 1.152 1.152 69,797 +0.00(+0.00%)
Jul 08, 2004 1.152 1.152 1.152 1.152 465 -0.02(-1.83%)
Jul 07, 2004 1.171 1.173 1.171 1.173 23,265 +0.00(+0.00%)
Jul 06, 2004 1.163 1.173 1.128 1.173 17,216 -0.01(-0.91%)
Jul 02, 2004 1.171 1.184 1.171 1.184 1,395 -0.00(-0.36%)
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.