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 (%)
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%)
Oct 01, 2002 1.779 1.805 1.779 1.805 3,722 +0.05(+2.69%)
Sep 30, 2002 1.758 1.758 1.758 1.758 0 +0.00(+0.00%)
Sep 27, 2002 1.779 1.779 1.758 1.758 1,395 -0.02(-1.21%)
Sep 26, 2002 1.764 1.779 1.760 1.779 9,306 +0.02(+0.98%)
Sep 25, 2002 1.741 1.764 1.741 1.762 39,552 +0.02(+1.23%)
Sep 24, 2002 1.756 1.756 1.741 1.741 15,355 -0.01(-0.61%)
Sep 23, 2002 1.805 1.805 1.751 1.751 12,098 -0.05(-2.98%)
Sep 20, 2002 1.805 1.805 1.805 1.805 0 +0.00(+0.00%)
Sep 19, 2002 1.814 1.818 1.805 1.805 11,167 -0.02(-1.18%)
Sep 18, 2002 1.814 1.827 1.814 1.827 5,583 +0.02(+1.19%)
Sep 17, 2002 1.784 1.805 1.782 1.805 7,910 +0.02(+1.20%)
Sep 16, 2002 1.784 1.784 1.784 1.784 930 -0.01(-0.60%)
Sep 13, 2002 1.794 1.794 1.794 1.794 3,722 -0.02(-1.18%)
Sep 12, 2002 1.816 1.816 1.816 1.816 0 +0.00(+0.00%)
Sep 11, 2002 1.816 1.816 1.816 1.816 46,531 +0.01(+0.59%)
Sep 10, 2002 1.784 1.805 1.782 1.805 6,049 +0.01(+0.60%)
Sep 09, 2002 1.794 1.794 1.794 1.794 0 +0.00(+0.00%)
Sep 06, 2002 1.794 1.794 1.794 1.794 0 +0.00(+0.00%)
Sep 05, 2002 1.794 1.794 1.794 1.794 465 -0.02(-0.83%)
Sep 04, 2002 1.784 1.810 1.784 1.810 9,306 +0.03(+1.45%)
Sep 03, 2002 1.846 1.846 1.784 1.784 11,632 -0.04(-2.35%)
Aug 30, 2002 1.799 1.827 1.799 1.827 3,722 +0.03(+1.80%)
Aug 29, 2002 1.848 1.848 1.773 1.794 20,939 -0.08(-4.02%)
Aug 28, 2002 1.870 1.870 1.859 1.870 2,326 -0.02(-1.14%)
Aug 27, 2002 1.891 1.891 1.891 1.891 0 +0.00(+0.00%)
Aug 26, 2002 1.891 1.891 1.891 1.891 0 +0.00(+0.00%)
Aug 23, 2002 1.891 1.891 1.891 1.891 12,098 -0.02(-1.12%)
Aug 22, 2002 1.891 1.913 1.870 1.913 7,910 +0.00(+0.00%)
Aug 21, 2002 1.870 1.913 1.870 1.913 311,297 +0.04(+2.30%)
Aug 20, 2002 1.891 1.891 1.833 1.870 116,329 -0.01(-0.46%)
Aug 16, 2002 1.889 1.889 1.870 1.878 39,552 -0.01(-0.57%)
Aug 15, 2002 1.936 1.936 1.880 1.889 40,482 -0.05(-2.33%)
Aug 14, 2002 1.934 1.934 1.934 1.934 0 +0.00(+0.00%)
Aug 13, 2002 1.966 1.966 1.934 1.934 3,257 -0.01(-0.55%)
Aug 12, 2002 1.956 1.956 1.945 1.945 1,861 +0.05(+2.84%)
Aug 07, 2002 1.923 1.923 1.827 1.891 86,083 -0.04(-2.22%)
Aug 06, 2002 1.945 1.945 1.913 1.934 26,988 -0.03(-1.64%)
Aug 05, 2002 1.966 1.966 1.966 1.966 1,395 -0.01(-0.54%)
Aug 02, 2002 1.977 1.977 1.977 1.977 3,722 -0.02(-1.08%)
Aug 01, 2002 1.891 1.999 1.891 1.999 50,719 +0.13(+6.90%)
Jul 31, 2002 1.870 1.891 1.870 1.870 25,127 -0.02(-1.14%)
Jul 30, 2002 1.870 1.904 1.870 1.891 442,982 +0.02(+1.15%)
Jul 29, 2002 1.913 1.913 1.870 1.870 8,375 -0.02(-1.14%)
Jul 26, 2002 1.923 1.923 1.891 1.891 10,237 -0.05(-2.76%)
Jul 25, 2002 1.958 1.958 1.945 1.945 1,861 -0.02(-1.09%)
Jul 24, 2002 1.906 1.966 1.906 1.966 13,028 +0.04(+2.01%)
Jul 23, 2002 1.928 1.928 1.928 1.928 4,653 +0.02(+0.79%)
Jul 22, 2002 1.966 1.966 1.913 1.913 15,355 -0.11(-5.32%)
Jul 19, 2002 2.063 2.063 2.020 2.020 9,306 -0.08(-3.59%)
Jul 17, 2002 2.042 2.095 2.031 2.095 171,702 +0.11(+5.41%)
Jul 12, 2002 2.125 2.125 1.977 1.988 104,696 -0.15(-7.03%)
Jul 11, 2002 2.149 2.149 2.128 2.138 76,312 -0.02(-0.90%)
Jul 10, 2002 2.149 2.173 2.149 2.158 91,667 +0.01(+0.40%)
Jul 09, 2002 2.149 2.149 2.149 2.149 37,690 -0.01(-0.40%)
Jul 08, 2002 2.138 2.158 2.138 2.158 158,673 +0.02(+0.90%)
Jul 05, 2002 2.128 2.138 2.128 2.138 8,375 +0.01(+0.50%)
Jul 04, 2002 2.121 2.128 2.119 2.128 26,057 +0.00(+0.00%)
Jul 03, 2002 2.121 2.128 2.119 2.128 26,057 +0.00(+0.10%)
Jul 02, 2002 2.125 2.130 2.125 2.125 5,583 +0.01(+0.41%)
Jul 01, 2002 2.106 2.117 2.106 2.117 14,890 +0.03(+1.55%)
Jun 28, 2002 2.085 2.085 2.085 2.085 0 +0.00(+0.00%)
Jun 27, 2002 1.981 2.085 1.981 2.085 22,335 +0.08(+4.08%)
Jun 26, 2002 2.003 2.003 2.003 2.003 0 +0.00(+0.00%)
Jun 25, 2002 2.042 2.042 2.003 2.003 9,306 -0.07(-3.42%)
Jun 21, 2002 2.095 2.095 2.074 2.074 92,133 -0.20(-8.96%)
Jun 20, 2002 2.278 2.278 2.278 2.278 465 +0.00(+0.00%)
Jun 19, 2002 2.278 2.278 2.278 2.278 465 +0.00(+0.00%)
Jun 18, 2002 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Jun 17, 2002 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Jun 14, 2002 2.300 2.300 2.278 2.278 6,049 -0.13(-5.36%)
Jun 12, 2002 2.407 2.407 2.407 2.407 0 +0.00(+0.00%)
Jun 11, 2002 2.456 2.456 2.407 2.407 9,771 -0.06(-2.52%)
Jun 10, 2002 2.469 2.469 2.469 2.469 930 +0.00(+0.00%)
Jun 07, 2002 2.484 2.484 2.469 2.469 511,850 -0.02(-0.95%)
Jun 06, 2002 2.641 2.641 2.493 2.493 52,115 -0.15(-5.69%)
Jun 05, 2002 2.635 2.656 2.622 2.643 36,294 -0.02(-0.81%)
May 31, 2002 2.678 2.678 2.656 2.665 13,959 -0.02(-0.56%)
May 28, 2002 2.680 2.680 2.680 2.680 0 +0.00(+0.00%)
May 27, 2002 2.686 2.686 2.680 2.680 3,257 +0.00(+0.00%)
May 24, 2002 2.686 2.686 2.680 2.680 3,257 -0.00(-0.08%)
May 23, 2002 2.686 2.686 2.682 2.682 38,156 -0.00(-0.16%)
May 22, 2002 2.697 2.697 2.684 2.686 4,187 -0.03(-0.95%)
May 21, 2002 2.731 2.731 2.712 2.712 10,702 +0.00(+0.08%)
May 20, 2002 2.710 2.710 2.710 2.710 465 +0.00(+0.00%)
May 17, 2002 2.719 2.719 2.708 2.710 54,907 -0.01(-0.24%)
May 16, 2002 2.710 2.716 2.710 2.716 2,326 +0.01(+0.48%)
May 15, 2002 2.719 2.719 2.704 2.704 10,702 -0.04(-1.33%)
May 14, 2002 2.704 2.740 2.704 2.740 37,690 +0.04(+1.51%)
May 13, 2002 2.686 2.719 2.686 2.699 10,237 +0.02(+0.64%)
May 10, 2002 2.719 2.719 2.643 2.682 48,858 -0.05(-1.73%)
May 09, 2002 2.749 2.749 2.729 2.729 4,187 -0.02(-0.86%)
May 08, 2002 2.734 2.753 2.734 2.753 4,187 +0.03(+0.95%)
May 07, 2002 2.727 2.727 2.727 2.727 2,326 +0.00(+0.00%)
May 06, 2002 2.729 2.736 2.699 2.727 10,237 -0.02(-0.86%)
May 03, 2002 2.736 2.751 2.736 2.751 3,722 +0.04(+1.35%)
May 02, 2002 2.613 2.721 2.613 2.714 33,037 +0.10(+3.95%)
May 01, 2002 2.611 2.611 2.607 2.611 10,702 +0.00(+0.00%)
Apr 30, 2002 2.686 2.686 2.611 2.611 30,711 -0.06(-2.33%)
Apr 29, 2002 2.600 2.706 2.600 2.673 181,474 +0.09(+3.67%)
Apr 26, 2002 2.493 2.579 2.493 2.579 8,841 +0.06(+2.56%)
Apr 25, 2002 2.482 2.514 2.471 2.514 12,098 +0.01(+0.43%)
Apr 24, 2002 2.433 2.504 2.433 2.504 16,286 +0.09(+3.83%)
Apr 23, 2002 2.368 2.413 2.368 2.411 18,612 +0.02(+0.90%)
Apr 22, 2002 2.362 2.390 2.360 2.390 74,450 +0.04(+1.55%)
Apr 19, 2002 2.353 2.370 2.342 2.353 81,430 +0.00(+0.00%)
Apr 18, 2002 2.416 2.416 2.353 2.353 179,612 -0.07(-2.75%)
Apr 17, 2002 2.342 2.420 2.342 2.420 99,578 +0.08(+3.30%)
Apr 16, 2002 2.342 2.342 2.342 2.342 11,632 -0.01(-0.46%)
Apr 15, 2002 2.308 2.353 2.308 2.353 6,514 +0.01(+0.46%)
Apr 12, 2002 2.338 2.364 2.338 2.342 48,858 +0.02(+0.93%)
Apr 11, 2002 2.364 2.370 2.310 2.321 31,176 -0.05(-2.09%)
Apr 10, 2002 2.364 2.373 2.364 2.370 91,667 +0.03(+1.19%)
Apr 09, 2002 2.321 2.347 2.321 2.342 116,794 +0.02(+0.93%)
Apr 08, 2002 2.375 2.375 2.321 2.321 29,315 -0.05(-2.26%)
Apr 05, 2002 2.364 2.375 2.364 2.375 2,791 -0.00(-0.18%)
Apr 04, 2002 2.396 2.396 2.370 2.379 241,034 -0.04(-1.60%)
Apr 03, 2002 2.418 2.418 2.418 2.418 2,326 -0.02(-0.88%)
Apr 02, 2002 2.428 2.439 2.428 2.439 214,046 -0.01(-0.44%)
Apr 01, 2002 2.366 2.450 2.342 2.450 80,965 +0.06(+2.61%)
Mar 29, 2002 2.388 2.388 2.388 2.388 0 +0.00(+0.00%)
Mar 28, 2002 2.388 2.388 2.388 2.388 0 +0.00(+0.00%)
Mar 27, 2002 2.428 2.428 2.375 2.388 17,682 -0.04(-1.51%)
Mar 26, 2002 2.334 2.428 2.334 2.424 97,716 +0.08(+3.49%)
Mar 25, 2002 2.342 2.342 2.342 2.342 142,387 +0.00(+0.00%)
Mar 22, 2002 2.302 2.347 2.302 2.342 135,407 +0.06(+2.73%)
Mar 21, 2002 2.272 2.280 2.272 2.280 930 +0.02(+1.05%)
Mar 20, 2002 2.252 2.257 2.248 2.257 33,502 +0.00(+0.00%)
Mar 19, 2002 2.106 2.259 2.106 2.257 738,925 +0.18(+8.92%)
Mar 18, 2002 2.072 2.072 2.072 2.072 5,583 -0.01(-0.62%)
Mar 15, 2002 2.055 2.085 2.055 2.085 9,306 +0.03(+1.57%)
Mar 14, 2002 2.031 2.052 2.031 2.052 114,933 +0.00(+0.10%)
Mar 13, 2002 2.097 2.097 2.042 2.050 48,858 -0.06(-2.65%)
Mar 12, 2002 2.106 2.106 2.106 2.106 0 +0.00(+0.00%)
Mar 11, 2002 2.106 2.106 2.106 2.106 0 +0.00(+0.00%)
Mar 08, 2002 2.106 2.106 2.085 2.106 3,257 -0.01(-0.51%)
Mar 07, 2002 2.076 2.149 2.076 2.117 237,777 +0.02(+0.92%)
Mar 06, 2002 1.951 2.106 1.951 2.097 108,884 +0.15(+7.85%)
Mar 05, 2002 1.926 1.945 1.908 1.945 55,372 +0.03(+1.34%)
Mar 04, 2002 1.928 1.928 1.919 1.919 2,326 -0.02(-0.78%)
Mar 01, 2002 1.956 1.956 1.930 1.934 31,176 -0.04(-2.17%)
Feb 28, 2002 1.988 1.999 1.977 1.977 29,315 -0.01(-0.54%)
Feb 27, 2002 1.977 1.988 1.966 1.988 3,257 -0.01(-0.54%)
Feb 26, 2002 1.999 1.999 1.999 1.999 0 +0.00(+0.00%)
Feb 25, 2002 2.009 2.009 1.999 1.999 46,997 +0.01(+0.54%)
Feb 22, 2002 1.988 1.988 1.988 1.988 0 +0.00(+0.00%)
Feb 21, 2002 1.956 1.988 1.956 1.988 46,531 +0.01(+0.54%)
Feb 20, 2002 1.984 1.999 1.977 1.977 5,118 +0.00(+0.00%)
Feb 19, 2002 1.977 1.977 1.977 1.977 1,395 -0.02(-1.08%)
Feb 18, 2002 1.990 1.999 1.990 1.999 4,653 +0.00(+0.00%)
Feb 15, 2002 1.990 1.999 1.990 1.999 4,653 -0.01(-0.64%)
Feb 14, 2002 2.085 2.085 1.934 2.012 51,650 -0.09(-4.49%)
Feb 13, 2002 2.134 2.134 2.106 2.106 17,682 -0.04(-1.70%)
Feb 12, 2002 2.140 2.143 2.140 2.143 20,008 +0.00(+0.20%)
Feb 11, 2002 2.181 2.181 2.138 2.138 6,049 -0.06(-2.93%)
Feb 08, 2002 2.203 2.203 2.203 2.203 465 +0.00(+0.20%)
Feb 07, 2002 2.224 2.224 2.199 2.199 5,118 -0.03(-1.16%)
Feb 06, 2002 2.295 2.295 2.224 2.224 17,682 -0.09(-3.99%)
Feb 05, 2002 2.353 2.353 2.317 2.317 11,632 -0.05(-2.00%)
Feb 04, 2002 2.364 2.364 2.364 2.364 0 +0.00(+0.00%)
Feb 01, 2002 2.366 2.370 2.364 2.364 6,979 +0.00(+0.00%)
Jan 31, 2002 2.336 2.375 2.321 2.364 26,523 +0.02(+0.64%)
Jan 30, 2002 2.349 2.349 2.349 2.349 465 +0.01(+0.55%)
Jan 29, 2002 2.336 2.336 2.336 2.336 0 +0.00(+0.00%)
Jan 28, 2002 2.233 2.336 2.233 2.336 69,797 +0.09(+4.02%)
Jan 25, 2002 2.261 2.261 2.209 2.246 54,907 +0.02(+0.97%)
Jan 24, 2002 2.224 2.224 2.218 2.224 5,583 +0.02(+0.98%)
Jan 23, 2002 2.203 2.203 2.203 2.203 0 +0.00(+0.00%)
Jan 22, 2002 2.203 2.203 2.203 2.203 0 +0.00(+0.00%)
Jan 21, 2002 2.203 2.203 2.203 2.203 2,326 +0.00(+0.00%)
Jan 18, 2002 2.203 2.203 2.203 2.203 2,326 +0.00(+0.00%)
Jan 17, 2002 2.203 2.203 2.203 2.203 0 +0.00(+0.00%)
Jan 16, 2002 2.149 2.203 2.149 2.203 53,976 +0.05(+2.50%)
Jan 15, 2002 2.147 2.149 2.147 2.149 40,948 +0.02(+1.11%)
Jan 14, 2002 2.104 2.125 2.102 2.125 7,910 +0.00(+0.10%)
Jan 11, 2002 2.123 2.123 2.123 2.123 9,771 -0.00(-0.10%)
Jan 10, 2002 2.125 2.125 2.125 2.125 465 +0.14(+6.92%)
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.