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 )

32.13 +0.04 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 (%)
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.