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 )

32.46 -0.07 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Jul 31, 2002 1.870 1.891 1.870 1.870 25,125 -0.02(-1.14%)
Jul 30, 2002 1.870 1.904 1.870 1.891 442,961 +0.02(+1.15%)
Jul 29, 2002 1.913 1.913 1.870 1.870 8,375 -0.02(-1.14%)
Jul 26, 2002 1.924 1.924 1.891 1.891 10,236 -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 4,652 +0.02(+0.79%)
Jul 22, 2002 1.966 1.966 1.913 1.913 15,354 -0.11(-5.32%)
Jul 19, 2002 2.063 2.063 2.020 2.020 9,305 -0.08(-3.59%)
Jul 17, 2002 2.042 2.095 2.031 2.095 171,693 +0.11(+5.40%)
Jul 12, 2002 2.126 2.126 1.977 1.988 104,691 -0.15(-7.04%)
Jul 11, 2002 2.149 2.149 2.128 2.138 76,308 -0.02(-0.90%)
Jul 10, 2002 2.149 2.173 2.149 2.158 91,663 +0.01(+0.40%)
Jul 09, 2002 2.149 2.149 2.149 2.149 37,688 -0.01(-0.40%)
Jul 08, 2002 2.138 2.158 2.138 2.158 158,665 +0.02(+0.90%)
Jul 05, 2002 2.128 2.138 2.128 2.138 8,375 +0.01(+0.51%)
Jul 04, 2002 2.121 2.128 2.119 2.128 26,056 +0.00(+0.00%)
Jul 03, 2002 2.121 2.128 2.119 2.128 26,056 +0.00(+0.10%)
Jul 02, 2002 2.126 2.130 2.126 2.126 5,583 +0.01(+0.41%)
Jul 01, 2002 2.106 2.117 2.106 2.117 14,889 +0.03(+1.55%)
Jun 28, 2002 2.085 2.085 2.085 2.085 0 +0.00(+0.00%)
Jun 27, 2002 1.982 2.085 1.982 2.085 22,334 +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 9,305 -0.07(-3.42%)
Jun 21, 2002 2.095 2.095 2.074 2.074 92,128 -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 6,048 -0.13(-5.36%)
Jun 12, 2002 2.407 2.407 2.407 2.407 0 +0.00(+0.00%)
Jun 11, 2002 2.457 2.457 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 2.469 511,824 -0.02(-0.95%)
Jun 06, 2002 2.641 2.641 2.493 2.493 52,113 -0.15(-5.69%)
Jun 05, 2002 2.635 2.656 2.622 2.643 36,293 -0.02(-0.81%)
May 31, 2002 2.678 2.678 2.656 2.665 13,958 -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 38,154 -0.00(-0.16%)
May 22, 2002 2.697 2.697 2.684 2.686 4,187 -0.03(-0.95%)
May 21, 2002 2.732 2.732 2.712 2.712 10,701 +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 54,904 -0.01(-0.24%)
May 16, 2002 2.710 2.717 2.710 2.717 2,326 +0.01(+0.48%)
May 15, 2002 2.719 2.719 2.704 2.704 10,701 -0.04(-1.33%)
May 14, 2002 2.704 2.740 2.704 2.740 37,688 +0.04(+1.51%)
May 13, 2002 2.686 2.719 2.686 2.699 10,236 +0.02(+0.64%)
May 10, 2002 2.719 2.719 2.643 2.682 48,855 -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 10,236 -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 33,035 +0.10(+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.