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 )

31.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 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 31, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 28, 2003 1.357 1.400 1.357 1.400 11,139 +0.06(+4.84%)
Mar 27, 2003 1.314 1.336 1.314 1.336 6,962 +0.03(+2.48%)
Mar 26, 2003 1.288 1.303 1.288 1.303 25,527 +0.03(+2.72%)
Mar 25, 2003 1.250 1.269 1.250 1.269 27,384 +0.02(+1.55%)
Mar 24, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 21, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 20, 2003 1.226 1.250 1.226 1.250 6,962 +0.05(+3.76%)
Mar 19, 2003 1.204 1.204 1.204 1.204 0 +0.00(+0.00%)
Mar 18, 2003 1.204 1.204 1.204 1.204 464 -0.00(-0.36%)
Mar 17, 2003 1.209 1.209 1.209 1.209 0 +0.00(+0.00%)
Mar 14, 2003 1.196 1.209 1.196 1.209 8,354 +0.02(+1.63%)
Mar 13, 2003 1.176 1.191 1.176 1.189 6,962 +0.02(+1.84%)
Mar 12, 2003 1.168 1.168 1.168 1.168 2,320 +0.02(+1.88%)
Mar 11, 2003 1.163 1.163 1.146 1.146 1,856 -0.00(-0.37%)
Mar 07, 2003 1.133 1.163 1.123 1.151 30,169 +0.01(+0.56%)
Mar 06, 2003 1.133 1.148 1.133 1.144 8,354 +0.00(+0.19%)
Mar 05, 2003 1.170 1.170 1.138 1.142 30,169 -0.01(-0.56%)
Mar 04, 2003 1.142 1.163 1.142 1.148 26,920 -0.01(-0.56%)
Mar 03, 2003 1.131 1.157 1.131 1.155 12,531 +0.00(+0.19%)
Feb 28, 2003 1.172 1.204 1.153 1.153 29,240 -0.01(-0.74%)
Feb 27, 2003 1.161 1.161 1.161 1.161 0 +0.00(+0.00%)
Feb 26, 2003 1.163 1.163 1.155 1.161 12,995 +0.01(+0.75%)
Feb 25, 2003 1.123 1.196 1.123 1.153 21,350 +0.03(+2.29%)
Feb 24, 2003 1.142 1.142 1.127 1.127 10,211 -0.06(-4.91%)
Feb 21, 2003 1.198 1.198 1.176 1.185 68,228 -0.03(-2.13%)
Feb 20, 2003 1.211 1.211 1.211 1.211 0 +0.00(+0.00%)
Feb 19, 2003 1.211 1.211 1.211 1.211 928 +0.00(+0.36%)
Feb 18, 2003 1.215 1.215 1.207 1.207 5,105 +0.01(+0.54%)
Feb 14, 2003 1.187 1.200 1.187 1.200 86,794 +0.03(+2.20%)
Feb 13, 2003 1.174 1.174 1.174 1.174 0 +0.00(+0.00%)
Feb 12, 2003 1.174 1.174 1.174 1.174 0 +0.00(+0.00%)
Feb 11, 2003 1.174 1.174 1.174 1.174 0 +0.00(+0.00%)
Feb 10, 2003 1.168 1.168 1.168 1.174 34,346 -0.00(-0.37%)
Feb 07, 2003 1.179 1.179 1.179 1.179 23,207 -0.01(-0.55%)
Feb 06, 2003 1.185 1.185 1.185 1.185 0 +0.00(+0.00%)
Feb 05, 2003 1.207 1.207 1.185 1.185 4,641 -0.03(-2.83%)
Feb 04, 2003 1.217 1.219 1.217 1.219 2,784 -0.02(-1.39%)
Feb 03, 2003 1.263 1.263 1.237 1.237 3,248 -0.00(-0.35%)
Jan 30, 2003 1.241 1.241 1.241 1.241 0 +0.00(+0.00%)
Jan 28, 2003 1.250 1.250 1.241 1.241 4,641 -0.06(-4.79%)
Jan 24, 2003 1.293 1.303 1.293 1.303 2,784 -0.01(-0.82%)
Jan 23, 2003 1.336 1.336 1.314 1.314 3,248 -0.03(-2.40%)
Jan 22, 2003 1.347 1.347 1.347 1.347 2,320 -0.02(-1.58%)
Jan 21, 2003 1.368 1.368 1.368 1.368 0 +0.00(+0.00%)
Jan 17, 2003 1.368 1.368 1.368 1.368 0 +0.00(+0.00%)
Jan 16, 2003 1.368 1.368 1.368 1.368 1,856 -0.01(-0.78%)
Jan 15, 2003 1.400 1.400 1.379 1.379 3,248 -0.02(-1.54%)
Jan 14, 2003 1.400 1.400 1.400 1.400 464 +0.01(+0.93%)
Jan 13, 2003 1.388 1.388 1.388 1.388 3,713 -0.02(-1.53%)
Jan 10, 2003 1.437 1.437 1.407 1.409 3,248 -0.04(-2.97%)
Jan 09, 2003 1.452 1.452 1.452 1.452 0 +0.00(+0.00%)
Jan 08, 2003 1.465 1.465 1.452 1.452 3,248 -0.03(-2.32%)
Jan 07, 2003 1.487 1.487 1.487 1.487 0 +0.00(+0.00%)
Jan 06, 2003 1.487 1.487 1.487 1.487 4,641 +0.04(+2.53%)
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.