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 )

31.34 +0.12 (+0.40%)
Streaming Delayed Price Updated: 2:06 PM EDT, Apr 26, 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 (%)
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%)
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.