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 )

32.09 -0.12 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 30, 2004 1.120 1.128 1.120 1.128 7,910 +0.01(+0.77%)
Jul 29, 2004 1.094 1.126 1.079 1.120 33,502 +0.00(+0.38%)
Jul 28, 2004 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Jul 27, 2004 1.115 1.115 1.115 1.115 6,979 +0.02(+1.96%)
Jul 26, 2004 1.094 1.094 1.094 1.094 0 +0.00(+0.00%)
Jul 23, 2004 1.087 1.094 1.087 1.094 6,049 -0.02(-1.36%)
Jul 22, 2004 1.096 1.120 1.096 1.109 12,563 +0.00(+0.39%)
Jul 21, 2004 1.124 1.124 1.102 1.105 1,861 +0.00(+0.20%)
Jul 20, 2004 1.107 1.107 1.090 1.102 20,939 -0.02(-1.54%)
Jul 19, 2004 1.139 1.139 1.120 1.120 3,722 -0.03(-2.43%)
Jul 16, 2004 1.148 1.148 1.148 1.148 1,861 +0.00(+0.38%)
Jul 15, 2004 1.143 1.143 1.143 1.143 0 +0.00(+0.00%)
Jul 14, 2004 1.143 1.143 1.143 1.143 0 +0.00(+0.00%)
Jul 13, 2004 1.143 1.143 1.143 1.143 0 +0.00(+0.00%)
Jul 12, 2004 1.137 1.143 1.128 1.143 4,187 -0.01(-0.75%)
Jul 09, 2004 1.152 1.154 1.152 1.152 69,797 +0.00(+0.00%)
Jul 08, 2004 1.152 1.152 1.152 1.152 465 -0.02(-1.83%)
Jul 07, 2004 1.171 1.173 1.171 1.173 23,265 +0.00(+0.00%)
Jul 06, 2004 1.163 1.173 1.128 1.173 17,216 -0.01(-0.91%)
Jul 02, 2004 1.171 1.184 1.171 1.184 1,395 -0.00(-0.36%)
Jul 01, 2004 1.212 1.212 1.188 1.188 3,722 -0.05(-3.66%)
Jun 30, 2004 1.234 1.234 1.234 1.234 0 +0.00(+0.00%)
Jun 29, 2004 1.234 1.234 1.234 1.234 0 +0.00(+0.00%)
Jun 28, 2004 1.240 1.240 1.234 1.234 3,722 -0.02(-1.54%)
Jun 25, 2004 1.253 1.253 1.253 1.253 0 +0.00(+0.00%)
Jun 24, 2004 1.253 1.253 1.253 1.253 0 +0.00(+0.00%)
Jun 23, 2004 1.253 1.253 1.253 1.253 930 -0.00(-0.17%)
Jun 22, 2004 1.255 1.255 1.255 1.255 0 +0.00(+0.00%)
Jun 21, 2004 1.236 1.259 1.236 1.255 342,474 -0.00(-0.17%)
Jun 18, 2004 1.249 1.257 1.236 1.257 268,023 +0.01(+0.69%)
Jun 17, 2004 1.244 1.249 1.242 1.249 94,924 +0.02(+1.57%)
Jun 16, 2004 1.219 1.229 1.197 1.229 10,237 -0.01(-0.87%)
Jun 15, 2004 1.264 1.264 1.238 1.240 135,872 -0.01(-1.03%)
Jun 14, 2004 1.268 1.268 1.253 1.253 13,028 -0.04(-2.83%)
Jun 10, 2004 1.281 1.289 1.281 1.289 6,979 +0.01(+0.50%)
Jun 09, 2004 1.272 1.283 1.272 1.283 6,979 +0.02(+1.70%)
Jun 08, 2004 1.242 1.262 1.242 1.262 6,514 +0.02(+1.38%)
Jun 07, 2004 1.244 1.244 1.244 1.244 1,861 +0.03(+2.12%)
Jun 04, 2004 1.219 1.219 1.219 1.219 3,257 +0.00(+0.00%)
Jun 03, 2004 1.219 1.219 1.219 1.219 0 +0.00(+0.00%)
Jun 02, 2004 1.219 1.219 1.219 1.219 0 +0.00(+0.00%)
Jun 01, 2004 1.219 1.219 1.219 1.219 0 +0.00(+0.00%)
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%)
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.