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 )

32.53 +0.07 (+0.22%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 17, 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 (%)
May 28, 2004 1.257 1.257 1.214 1.219 21,869 -0.05(-3.90%)
May 27, 2004 1.268 1.268 1.268 1.268 0 +0.00(+0.00%)
May 26, 2004 1.289 1.289 1.268 1.268 6,514 -0.01(-0.67%)
May 25, 2004 1.242 1.277 1.234 1.277 14,424 +0.02(+1.89%)
May 24, 2004 1.253 1.253 1.253 1.253 0 +0.00(+0.00%)
May 21, 2004 1.253 1.253 1.253 1.253 0 +0.00(+0.00%)
May 20, 2004 1.253 1.253 1.253 1.253 0 +0.00(+0.00%)
May 19, 2004 1.219 1.253 1.219 1.253 6,979 +0.04(+3.19%)
May 18, 2004 1.214 1.214 1.214 1.214 0 +0.00(+0.00%)
May 17, 2004 1.214 1.214 1.214 1.214 0 +0.00(+0.00%)
May 14, 2004 1.203 1.214 1.161 1.214 11,167 -0.02(-1.40%)
May 13, 2004 1.246 1.251 1.229 1.231 134,942 +0.00(+0.35%)
May 12, 2004 1.244 1.244 1.227 1.227 25,592 -0.04(-3.06%)
May 11, 2004 1.257 1.270 1.251 1.266 27,919 +0.01(+0.51%)
May 10, 2004 1.266 1.270 1.251 1.259 16,286 -0.03(-2.33%)
May 07, 2004 1.285 1.289 1.285 1.289 3,257 +0.00(+0.33%)
May 06, 2004 1.343 1.343 1.285 1.285 25,127 -0.05(-4.01%)
May 05, 2004 1.326 1.339 1.326 1.339 2,791 +0.00(+0.16%)
May 04, 2004 1.343 1.343 1.326 1.337 12,563 -0.02(-1.11%)
May 03, 2004 1.343 1.352 1.343 1.352 6,514 -0.01(-0.47%)
Apr 30, 2004 1.337 1.369 1.335 1.358 13,494 +0.02(+1.61%)
Apr 29, 2004 1.363 1.363 1.322 1.337 23,265 -0.03(-1.89%)
Apr 28, 2004 1.436 1.436 1.347 1.363 32,572 -0.09(-6.49%)
Apr 27, 2004 1.504 1.517 1.436 1.457 40,948 -0.04(-2.59%)
Apr 26, 2004 1.496 1.517 1.496 1.496 4,187 +0.02(+1.46%)
Apr 23, 2004 1.468 1.474 1.457 1.474 16,286 -0.01(-0.44%)
Apr 22, 2004 1.466 1.481 1.457 1.481 15,820 -0.02(-1.29%)
Apr 21, 2004 1.522 1.522 1.500 1.500 3,257 -0.04(-2.79%)
Apr 20, 2004 1.543 1.543 1.543 1.543 0 +0.00(+0.00%)
Apr 19, 2004 1.543 1.543 1.543 1.543 465 -0.01(-0.55%)
Apr 16, 2004 1.552 1.552 1.552 1.552 0 +0.00(+0.00%)
Apr 15, 2004 1.558 1.573 1.552 1.552 14,890 +0.00(+0.28%)
Apr 14, 2004 1.545 1.547 1.545 1.547 9,771 +0.00(+0.14%)
Apr 13, 2004 1.519 1.562 1.519 1.545 6,514 +0.05(+3.16%)
Apr 12, 2004 1.517 1.517 1.498 1.498 19,543 +0.00(+0.14%)
Apr 08, 2004 1.496 1.496 1.496 1.496 930 -0.00(-0.29%)
Apr 07, 2004 1.481 1.500 1.474 1.500 22,335 +0.03(+1.75%)
Apr 06, 2004 1.483 1.483 1.459 1.474 30,711 -0.01(-0.58%)
Apr 05, 2004 1.483 1.483 1.466 1.483 25,127 +0.00(+0.00%)
Apr 02, 2004 1.472 1.483 1.451 1.483 8,375 +0.01(+0.58%)
Apr 01, 2004 1.455 1.474 1.455 1.474 4,187 +0.01(+0.73%)
Mar 31, 2004 1.410 1.466 1.410 1.464 11,167 +0.08(+5.42%)
Mar 30, 2004 1.444 1.444 1.367 1.388 17,216 -0.07(-5.00%)
Mar 29, 2004 1.485 1.485 1.461 1.461 10,237 -0.04(-2.86%)
Mar 26, 2004 1.534 1.537 1.504 1.504 29,315 -0.04(-2.64%)
Mar 25, 2004 1.537 1.547 1.537 1.545 27,919 +0.01(+0.56%)
Mar 24, 2004 1.537 1.537 1.537 1.537 1,861 -0.02(-1.38%)
Mar 23, 2004 1.558 1.558 1.558 1.558 4,653 -0.05(-3.33%)
Mar 22, 2004 1.709 1.709 1.580 1.612 90,271 -0.08(-4.58%)
Mar 19, 2004 1.739 1.739 1.689 1.689 33,968 +0.03(+2.08%)
Mar 18, 2004 1.666 1.728 1.655 1.655 194,503 -0.01(-0.65%)
Mar 17, 2004 1.633 1.666 1.633 1.666 13,494 +0.03(+1.97%)
Mar 16, 2004 1.614 1.633 1.614 1.633 15,820 -0.01(-0.65%)
Mar 15, 2004 1.644 1.644 1.644 1.644 6,514 -0.01(-0.39%)
Mar 12, 2004 1.698 1.698 1.644 1.650 46,531 -0.05(-3.15%)
Mar 11, 2004 1.704 1.704 1.704 1.704 0 +0.00(+0.00%)
Mar 10, 2004 1.726 1.726 1.704 1.704 2,326 -0.04(-2.22%)
Mar 09, 2004 1.681 1.745 1.681 1.743 16,751 +0.06(+3.84%)
Mar 08, 2004 1.719 1.719 1.676 1.678 15,820 -0.08(-4.64%)
Mar 05, 2004 1.805 1.805 1.760 1.760 14,890 -0.04(-2.38%)
Mar 04, 2004 1.805 1.805 1.803 1.803 54,907 +0.02(+1.08%)
Mar 03, 2004 1.784 1.805 1.784 1.784 27,919 +0.02(+1.22%)
Mar 02, 2004 1.853 1.887 1.745 1.762 27,453 -0.07(-3.76%)
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.